Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.450 | 2.450 | 2.370 | 2.420 | 30,700 | +0.00(+0.00%) |
Apr 29, 2021 | 2.580 | 2.580 | 2.400 | 2.420 | 95,387 | -0.09(-3.59%) |
Apr 28, 2021 | 2.580 | 2.580 | 2.460 | 2.510 | 68,708 | +0.10(+4.15%) |
Apr 27, 2021 | 2.390 | 2.420 | 2.330 | 2.410 | 31,417 | +0.02(+0.84%) |
Apr 26, 2021 | 2.520 | 2.540 | 2.300 | 2.390 | 94,197 | -0.11(-4.40%) |
Apr 23, 2021 | 2.510 | 2.610 | 2.500 | 2.500 | 44,800 | +0.02(+0.81%) |
Apr 22, 2021 | 2.600 | 2.730 | 2.450 | 2.480 | 91,769 | -0.08(-3.13%) |
Apr 21, 2021 | 2.410 | 2.590 | 2.410 | 2.560 | 64,470 | +0.19(+8.02%) |
Apr 20, 2021 | 2.340 | 2.420 | 2.250 | 2.370 | 41,201 | +0.05(+2.16%) |
Apr 19, 2021 | 2.490 | 2.490 | 2.085 | 2.320 | 89,929 | -0.14(-5.69%) |
Apr 16, 2021 | 2.310 | 2.950 | 2.310 | 2.460 | 93,000 | +0.17(+7.42%) |
Apr 15, 2021 | 2.390 | 2.400 | 2.260 | 2.290 | 56,798 | -0.04(-1.72%) |
Apr 14, 2021 | 2.370 | 2.430 | 2.320 | 2.330 | 57,137 | -0.03(-1.27%) |
Apr 13, 2021 | 2.610 | 2.630 | 2.100 | 2.360 | 117,089 | -0.24(-9.23%) |
Apr 12, 2021 | 2.620 | 2.680 | 2.550 | 2.600 | 70,502 | -0.01(-0.38%) |
Apr 09, 2021 | 2.620 | 2.690 | 2.600 | 2.610 | 79,200 | -0.04(-1.51%) |
Apr 08, 2021 | 2.690 | 2.690 | 2.600 | 2.650 | 67,508 | +0.00(+0.00%) |
Apr 07, 2021 | 2.740 | 2.740 | 2.650 | 2.650 | 88,157 | -0.04(-1.49%) |
Apr 06, 2021 | 2.700 | 2.770 | 2.600 | 2.690 | 192,696 | +0.09(+3.46%) |
Apr 05, 2021 | 2.660 | 2.660 | 2.550 | 2.600 | 26,698 | -0.04(-1.52%) |
Apr 01, 2021 | 2.640 | 2.640 | 2.640 | 0 | +0.04(+1.54%) | |
Mar 31, 2021 | 2.710 | 2.710 | 2.580 | 2.600 | 58,892 | -0.10(-3.70%) |
Mar 30, 2021 | 2.760 | 2.760 | 2.610 | 2.700 | 63,895 | -0.02(-0.74%) |
Mar 29, 2021 | 2.930 | 2.940 | 2.680 | 2.720 | 49,446 | -0.14(-4.90%) |
Mar 26, 2021 | 2.830 | 2.860 | 2.750 | 2.860 | 35,800 | +0.06(+2.14%) |
Mar 25, 2021 | 2.710 | 2.920 | 2.700 | 2.800 | 60,746 | +0.05(+1.82%) |
Mar 24, 2021 | 2.950 | 2.990 | 2.660 | 2.750 | 85,028 | -0.15(-5.17%) |
Mar 23, 2021 | 2.960 | 3.000 | 2.900 | 2.900 | 80,277 | -0.03(-1.02%) |
Mar 22, 2021 | 3.000 | 3.000 | 2.850 | 2.930 | 111,908 | -0.06(-2.01%) |
Mar 19, 2021 | 2.990 | 3.050 | 2.900 | 2.990 | 128,700 | +0.04(+1.36%) |
Mar 18, 2021 | 2.890 | 3.100 | 2.820 | 2.950 | 295,615 | +0.22(+8.06%) |
Mar 17, 2021 | 2.660 | 2.820 | 2.630 | 2.730 | 54,544 | +0.08(+3.02%) |
Mar 16, 2021 | 2.650 | 2.710 | 2.600 | 2.650 | 52,314 | -0.04(-1.49%) |
Mar 15, 2021 | 2.620 | 2.710 | 2.600 | 2.690 | 52,185 | +0.09(+3.46%) |
Mar 12, 2021 | 2.660 | 2.670 | 2.580 | 2.600 | 33,900 | -0.09(-3.35%) |
Mar 11, 2021 | 2.710 | 2.710 | 2.600 | 2.690 | 50,758 | +0.01(+0.37%) |
Mar 10, 2021 | 2.740 | 2.740 | 2.620 | 2.680 | 36,170 | -0.02(-0.74%) |
Mar 09, 2021 | 2.700 | 2.700 | 2.540 | 2.700 | 94,647 | +0.05(+1.89%) |
Mar 08, 2021 | 2.760 | 2.760 | 2.610 | 2.650 | 43,362 | -0.10(-3.64%) |
Mar 05, 2021 | 2.760 | 2.800 | 2.670 | 2.750 | 77,200 | +0.06(+2.23%) |
Mar 04, 2021 | 2.960 | 2.960 | 2.690 | 2.690 | 79,660 | -0.25(-8.50%) |
Mar 03, 2021 | 2.880 | 2.960 | 2.870 | 2.940 | 66,598 | +0.11(+3.89%) |
Mar 02, 2021 | 2.780 | 2.890 | 2.770 | 2.830 | 49,889 | +0.05(+1.80%) |
Mar 01, 2021 | 3.000 | 3.000 | 2.650 | 2.780 | 128,191 | -0.37(-11.75%) |
Feb 26, 2021 | 3.100 | 3.150 | 2.970 | 3.150 | 64,000 | -0.06(-1.87%) |
Feb 25, 2021 | 3.180 | 3.240 | 3.130 | 3.210 | 145,526 | +0.08(+2.56%) |
Feb 24, 2021 | 3.160 | 3.210 | 3.130 | 3.130 | 91,432 | -0.01(-0.32%) |
Feb 23, 2021 | 2.950 | 3.250 | 2.950 | 3.140 | 157,709 | +0.21(+7.17%) |
Feb 22, 2021 | 2.950 | 2.950 | 2.840 | 2.930 | 119,830 | +0.00(+0.00%) |
Feb 19, 2021 | 3.100 | 3.120 | 2.880 | 2.930 | 68,700 | -0.20(-6.39%) |
Feb 18, 2021 | 3.190 | 3.240 | 3.040 | 3.130 | 116,959 | -0.07(-2.19%) |
Feb 17, 2021 | 3.190 | 3.270 | 3.170 | 3.200 | 198,613 | +0.06(+1.91%) |
Feb 16, 2021 | 2.900 | 3.450 | 2.900 | 3.140 | 497,291 | +0.29(+10.18%) |
Feb 12, 2021 | 2.850 | 2.850 | 2.850 | 0 | +0.10(+3.64%) | |
Feb 11, 2021 | 2.770 | 2.900 | 2.720 | 2.750 | 72,890 | +0.00(+0.00%) |
Feb 10, 2021 | 2.900 | 2.900 | 2.720 | 2.750 | 64,405 | -0.03(-1.08%) |
Feb 09, 2021 | 2.770 | 2.820 | 2.740 | 2.780 | 74,994 | +0.02(+0.72%) |
Feb 08, 2021 | 2.960 | 2.960 | 2.750 | 2.760 | 88,215 | -0.24(-8.00%) |
Feb 05, 2021 | 2.890 | 3.000 | 2.830 | 3.000 | 209,000 | +0.14(+4.90%) |
Feb 04, 2021 | 2.800 | 3.100 | 2.790 | 2.860 | 152,662 | +0.06(+2.14%) |
Feb 03, 2021 | 2.650 | 2.850 | 2.650 | 2.800 | 159,974 | +0.10(+3.70%) |
Feb 02, 2021 | 2.800 | 2.880 | 2.600 | 2.700 | 109,706 | -0.12(-4.26%) |