Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.120 | 3.180 | 3.080 | 3.180 | 26,682 | +0.06(+1.92%) |
Apr 29, 2021 | 3.120 | 3.150 | 3.100 | 3.120 | 312,000 | +0.04(+1.30%) |
Apr 28, 2021 | 3.070 | 3.100 | 3.070 | 3.080 | 322,868 | +0.08(+2.67%) |
Apr 27, 2021 | 3.020 | 3.050 | 2.990 | 3.000 | 30,268 | +0.01(+0.33%) |
Apr 26, 2021 | 2.990 | 3.000 | 2.950 | 2.990 | 45,061 | +0.00(+0.00%) |
Apr 23, 2021 | 2.900 | 3.000 | 2.830 | 2.990 | 71,713 | +0.10(+3.46%) |
Apr 22, 2021 | 2.910 | 2.930 | 2.870 | 2.890 | 43,994 | +0.05(+1.76%) |
Apr 21, 2021 | 2.810 | 2.840 | 2.810 | 2.840 | 73,905 | +0.00(+0.00%) |
Apr 20, 2021 | 2.870 | 2.870 | 2.790 | 2.840 | 9,216 | +0.03(+1.07%) |
Apr 19, 2021 | 2.900 | 2.900 | 2.800 | 2.810 | 20,025 | -0.11(-3.77%) |
Apr 16, 2021 | 2.930 | 2.940 | 2.890 | 2.920 | 31,445 | +0.02(+0.69%) |
Apr 15, 2021 | 2.870 | 2.930 | 2.870 | 2.900 | 82,018 | +0.04(+1.40%) |
Apr 14, 2021 | 2.870 | 2.920 | 2.830 | 2.860 | 29,868 | +0.06(+2.14%) |
Apr 13, 2021 | 2.870 | 2.870 | 2.760 | 2.800 | 14,719 | -0.04(-1.41%) |
Apr 12, 2021 | 2.820 | 2.850 | 2.760 | 2.840 | 225,704 | +0.03(+1.07%) |
Apr 09, 2021 | 2.840 | 2.880 | 2.790 | 2.810 | 29,110 | -0.03(-1.06%) |
Apr 08, 2021 | 2.860 | 2.860 | 2.820 | 2.840 | 6,937 | -0.04(-1.39%) |
Apr 07, 2021 | 2.870 | 2.890 | 2.790 | 2.880 | 30,573 | +0.00(+0.00%) |
Apr 06, 2021 | 2.870 | 2.890 | 2.840 | 2.880 | 5,355 | -0.02(-0.69%) |
Apr 05, 2021 | 2.840 | 2.910 | 2.820 | 2.900 | 18,791 | +0.06(+2.11%) |
Apr 01, 2021 | 2.840 | 2.840 | 2.840 | 0 | +0.11(+4.03%) | |
Mar 31, 2021 | 2.710 | 2.730 | 2.460 | 2.730 | 83,570 | +0.01(+0.37%) |
Mar 30, 2021 | 2.660 | 2.730 | 2.660 | 2.720 | 55,531 | +0.01(+0.37%) |
Mar 29, 2021 | 2.740 | 2.740 | 2.660 | 2.710 | 24,453 | +0.01(+0.37%) |
Mar 26, 2021 | 2.750 | 2.750 | 2.670 | 2.700 | 30,696 | -0.02(-0.74%) |
Mar 25, 2021 | 2.740 | 2.740 | 2.620 | 2.720 | 162,001 | -0.01(-0.37%) |
Mar 24, 2021 | 2.770 | 2.800 | 2.720 | 2.730 | 42,705 | -0.05(-1.80%) |
Mar 23, 2021 | 2.780 | 2.790 | 2.710 | 2.780 | 59,464 | -0.03(-1.07%) |
Mar 22, 2021 | 2.850 | 2.890 | 2.800 | 2.810 | 15,394 | -0.08(-2.77%) |
Mar 19, 2021 | 2.910 | 2.910 | 2.790 | 2.890 | 176,217 | +0.03(+1.05%) |
Mar 18, 2021 | 2.940 | 2.950 | 2.800 | 2.860 | 95,244 | -0.09(-3.05%) |
Mar 17, 2021 | 2.950 | 3.000 | 2.840 | 2.950 | 101,000 | +0.06(+2.08%) |
Mar 16, 2021 | 2.940 | 2.940 | 2.790 | 2.890 | 113,177 | -0.08(-2.69%) |
Mar 15, 2021 | 3.000 | 3.090 | 2.790 | 2.970 | 191,123 | -0.09(-2.94%) |
Mar 12, 2021 | 2.930 | 3.080 | 2.930 | 3.060 | 108,591 | +0.09(+3.03%) |
Mar 11, 2021 | 2.890 | 3.080 | 2.810 | 2.970 | 553,196 | +0.13(+4.58%) |
Mar 10, 2021 | 2.880 | 2.890 | 2.840 | 2.840 | 102,314 | +0.00(+0.00%) |
Mar 09, 2021 | 2.750 | 2.880 | 2.750 | 2.840 | 54,356 | +0.04(+1.43%) |
Mar 08, 2021 | 2.850 | 2.890 | 2.750 | 2.800 | 76,022 | -0.06(-2.10%) |
Mar 05, 2021 | 2.840 | 2.890 | 2.840 | 2.860 | 287,630 | +0.08(+2.88%) |
Mar 04, 2021 | 2.910 | 2.920 | 2.710 | 2.780 | 80,287 | -0.08(-2.80%) |
Mar 03, 2021 | 2.800 | 2.900 | 2.790 | 2.860 | 217,275 | +0.06(+2.14%) |
Mar 02, 2021 | 2.830 | 2.830 | 2.760 | 2.800 | 74,397 | -0.03(-1.06%) |
Mar 01, 2021 | 2.780 | 2.840 | 2.760 | 2.830 | 95,382 | +0.02(+0.71%) |
Feb 26, 2021 | 2.780 | 2.810 | 2.650 | 2.810 | 115,783 | +0.05(+1.81%) |
Feb 25, 2021 | 2.840 | 2.840 | 2.730 | 2.760 | 46,000 | -0.07(-2.47%) |
Feb 24, 2021 | 2.840 | 2.840 | 2.670 | 2.830 | 68,606 | +0.00(+0.00%) |
Feb 23, 2021 | 2.850 | 2.850 | 2.740 | 2.830 | 38,659 | +0.04(+1.43%) |
Feb 22, 2021 | 2.650 | 2.840 | 2.650 | 2.790 | 57,111 | +0.04(+1.45%) |
Feb 19, 2021 | 2.640 | 2.810 | 2.640 | 2.750 | 140,380 | +0.08(+3.00%) |
Feb 18, 2021 | 2.750 | 2.750 | 2.640 | 2.670 | 261,341 | -0.06(-2.20%) |
Feb 17, 2021 | 2.740 | 2.770 | 2.570 | 2.730 | 144,380 | +0.02(+0.74%) |
Feb 16, 2021 | 2.840 | 2.840 | 2.680 | 2.710 | 429,173 | -0.07(-2.52%) |
Feb 12, 2021 | 2.780 | 2.780 | 2.780 | 0 | +0.08(+2.96%) | |
Feb 11, 2021 | 2.950 | 2.950 | 2.680 | 2.700 | 189,911 | +0.05(+1.89%) |
Feb 10, 2021 | 2.700 | 2.740 | 2.540 | 2.650 | 168,158 | -0.05(-1.85%) |
Feb 09, 2021 | 2.590 | 2.710 | 2.460 | 2.700 | 272,469 | +0.08(+3.05%) |
Feb 08, 2021 | 2.590 | 2.650 | 2.550 | 2.620 | 504,179 | +0.09(+3.56%) |
Feb 05, 2021 | 2.510 | 2.580 | 2.500 | 2.530 | 29,816 | +0.05(+2.02%) |
Feb 04, 2021 | 2.470 | 2.500 | 2.450 | 2.480 | 1,506,171 | +0.00(+0.00%) |
Feb 03, 2021 | 2.490 | 2.500 | 2.450 | 2.480 | 85,300 | +0.04(+1.64%) |
Feb 02, 2021 | 2.410 | 2.550 | 2.410 | 2.440 | 45,681 | +0.04(+1.67%) |