Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.670 | 2.690 | 2.640 | 2.660 | 29,000 | -0.01(-0.37%) |
Apr 29, 2021 | 2.720 | 2.720 | 2.660 | 2.670 | 23,016 | +0.00(+0.00%) |
Apr 28, 2021 | 2.670 | 2.700 | 2.660 | 2.670 | 20,230 | -0.01(-0.37%) |
Apr 27, 2021 | 2.790 | 2.810 | 2.680 | 2.680 | 16,812 | -0.01(-0.37%) |
Apr 26, 2021 | 2.690 | 2.808 | 2.600 | 2.690 | 43,048 | -0.01(-0.37%) |
Apr 23, 2021 | 2.680 | 2.840 | 2.650 | 2.700 | 26,300 | +0.02(+0.75%) |
Apr 22, 2021 | 2.630 | 2.800 | 2.620 | 2.680 | 24,811 | -0.03(-1.11%) |
Apr 21, 2021 | 2.720 | 2.880 | 2.700 | 2.710 | 33,535 | +0.00(+0.00%) |
Apr 20, 2021 | 2.630 | 2.730 | 2.600 | 2.710 | 17,045 | +0.08(+3.04%) |
Apr 19, 2021 | 2.670 | 2.810 | 2.550 | 2.630 | 57,826 | -0.09(-3.31%) |
Apr 16, 2021 | 2.740 | 2.790 | 2.583 | 2.720 | 48,700 | -0.06(-2.16%) |
Apr 15, 2021 | 2.790 | 2.860 | 2.710 | 2.780 | 131,101 | -0.01(-0.36%) |
Apr 14, 2021 | 2.440 | 2.990 | 2.360 | 2.790 | 1,382,211 | +0.34(+13.88%) |
Apr 13, 2021 | 2.420 | 2.470 | 2.368 | 2.450 | 55,670 | +0.00(+0.00%) |
Apr 12, 2021 | 2.460 | 2.480 | 2.350 | 2.450 | 34,950 | -0.01(-0.41%) |
Apr 09, 2021 | 2.376 | 2.471 | 2.320 | 2.460 | 47,800 | +0.02(+0.82%) |
Apr 08, 2021 | 2.410 | 2.440 | 2.320 | 2.440 | 8,227 | +0.03(+1.24%) |
Apr 07, 2021 | 2.354 | 2.430 | 2.330 | 2.410 | 12,811 | -0.05(-2.03%) |
Apr 06, 2021 | 2.410 | 2.490 | 2.320 | 2.460 | 20,594 | +0.02(+0.82%) |
Apr 05, 2021 | 2.450 | 2.500 | 2.430 | 2.440 | 22,122 | -0.01(-0.41%) |
Apr 01, 2021 | 2.440 | 2.450 | 2.410 | 2.450 | 9,900 | +0.01(+0.41%) |
Mar 31, 2021 | 2.370 | 2.480 | 2.370 | 2.440 | 14,110 | +0.00(+0.00%) |
Mar 30, 2021 | 2.360 | 2.440 | 2.320 | 2.440 | 20,843 | +0.10(+4.27%) |
Mar 29, 2021 | 2.460 | 2.470 | 2.310 | 2.340 | 22,938 | -0.12(-4.88%) |
Mar 26, 2021 | 2.440 | 2.500 | 2.430 | 2.460 | 38,200 | +0.01(+0.41%) |
Mar 25, 2021 | 2.450 | 2.580 | 2.270 | 2.450 | 91,471 | +0.00(+0.00%) |
Mar 24, 2021 | 2.530 | 2.610 | 2.450 | 2.450 | 15,633 | -0.10(-3.92%) |
Mar 23, 2021 | 2.630 | 2.642 | 2.420 | 2.550 | 148,362 | -0.17(-6.25%) |
Mar 22, 2021 | 2.680 | 2.750 | 2.665 | 2.720 | 46,409 | -0.03(-1.09%) |
Mar 19, 2021 | 2.720 | 2.750 | 2.690 | 2.750 | 42,400 | +0.03(+1.10%) |
Mar 18, 2021 | 2.760 | 2.800 | 2.680 | 2.720 | 48,990 | -0.12(-4.23%) |
Mar 17, 2021 | 2.720 | 2.840 | 2.630 | 2.840 | 54,223 | +0.04(+1.43%) |
Mar 16, 2021 | 2.760 | 2.800 | 2.690 | 2.800 | 23,101 | +0.05(+1.82%) |
Mar 15, 2021 | 2.730 | 2.760 | 2.700 | 2.750 | 24,983 | -0.04(-1.43%) |
Mar 12, 2021 | 2.710 | 2.790 | 2.620 | 2.790 | 20,100 | +0.02(+0.72%) |
Mar 11, 2021 | 2.680 | 2.840 | 2.620 | 2.770 | 72,040 | +0.12(+4.53%) |
Mar 10, 2021 | 2.780 | 2.820 | 2.600 | 2.650 | 83,780 | -0.15(-5.36%) |
Mar 09, 2021 | 2.730 | 2.810 | 2.620 | 2.800 | 61,053 | +0.03(+1.08%) |
Mar 08, 2021 | 2.700 | 2.770 | 2.580 | 2.770 | 84,334 | -0.03(-1.07%) |
Mar 05, 2021 | 2.860 | 3.020 | 2.550 | 2.800 | 109,000 | +0.07(+2.56%) |
Mar 04, 2021 | 3.090 | 3.240 | 2.700 | 2.730 | 287,515 | -0.53(-16.26%) |
Mar 03, 2021 | 3.530 | 3.680 | 3.130 | 3.260 | 437,535 | -0.66(-16.84%) |
Mar 02, 2021 | 4.830 | 4.850 | 3.260 | 3.920 | 4,747,723 | +0.47(+13.62%) |
Mar 01, 2021 | 3.126 | 3.640 | 3.055 | 3.450 | 40,200 | +0.44(+14.62%) |
Feb 26, 2021 | 3.130 | 3.244 | 3.010 | 3.010 | 10,000 | -0.14(-4.44%) |
Feb 25, 2021 | 3.250 | 3.360 | 3.130 | 3.150 | 30,259 | -0.10(-3.08%) |
Feb 24, 2021 | 3.310 | 3.310 | 3.250 | 3.250 | 11,707 | -0.01(-0.31%) |
Feb 23, 2021 | 3.140 | 3.270 | 3.120 | 3.260 | 27,514 | +0.01(+0.31%) |
Feb 22, 2021 | 3.280 | 3.385 | 3.070 | 3.250 | 26,298 | +0.04(+1.25%) |
Feb 19, 2021 | 3.150 | 3.270 | 3.110 | 3.210 | 52,200 | +0.13(+4.22%) |
Feb 18, 2021 | 3.050 | 3.100 | 2.980 | 3.080 | 12,292 | +0.06(+1.99%) |
Feb 17, 2021 | 3.310 | 3.311 | 3.000 | 3.020 | 19,860 | -0.29(-8.76%) |
Feb 16, 2021 | 3.390 | 3.400 | 3.160 | 3.310 | 7,800 | +0.01(+0.30%) |
Feb 12, 2021 | 3.200 | 3.300 | 3.140 | 3.300 | 23,000 | +0.10(+3.12%) |
Feb 11, 2021 | 3.250 | 3.420 | 3.140 | 3.200 | 25,823 | -0.12(-3.61%) |
Feb 10, 2021 | 3.490 | 3.550 | 3.232 | 3.320 | 18,892 | +0.02(+0.61%) |
Feb 09, 2021 | 3.180 | 3.450 | 3.000 | 3.300 | 53,731 | +0.25(+8.20%) |
Feb 08, 2021 | 2.960 | 3.208 | 2.960 | 3.050 | 25,840 | +0.05(+1.67%) |
Feb 05, 2021 | 2.890 | 3.000 | 2.890 | 3.000 | 25,800 | +0.09(+3.09%) |
Feb 04, 2021 | 2.810 | 2.920 | 2.810 | 2.910 | 7,273 | +0.09(+3.19%) |
Feb 03, 2021 | 2.870 | 2.940 | 2.800 | 2.820 | 7,261 | -0.02(-0.63%) |
Feb 02, 2021 | 2.810 | 2.840 | 2.780 | 2.838 | 17,120 | +0.03(+1.00%) |