Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.260 | 3.300 | 3.140 | 3.260 | 1,060,254 | -0.14(-4.12%) |
Apr 29, 2021 | 3.450 | 3.580 | 3.370 | 3.400 | 738,785 | +0.00(+0.00%) |
Apr 28, 2021 | 3.240 | 3.430 | 3.220 | 3.400 | 641,664 | +0.19(+5.92%) |
Apr 27, 2021 | 3.250 | 3.300 | 3.210 | 3.210 | 692,381 | -0.01(-0.31%) |
Apr 26, 2021 | 3.160 | 3.260 | 3.140 | 3.220 | 930,975 | +0.04(+1.26%) |
Apr 23, 2021 | 3.130 | 3.190 | 3.110 | 3.180 | 739,635 | +0.05(+1.60%) |
Apr 22, 2021 | 3.160 | 3.220 | 3.100 | 3.130 | 660,428 | -0.03(-0.95%) |
Apr 21, 2021 | 3.060 | 3.170 | 3.060 | 3.160 | 654,586 | +0.06(+1.94%) |
Apr 20, 2021 | 3.250 | 3.250 | 3.070 | 3.100 | 946,003 | -0.13(-4.02%) |
Apr 19, 2021 | 3.280 | 3.310 | 3.150 | 3.230 | 682,596 | -0.04(-1.22%) |
Apr 16, 2021 | 3.450 | 3.460 | 3.230 | 3.270 | 688,471 | -0.15(-4.39%) |
Apr 15, 2021 | 3.230 | 3.430 | 3.170 | 3.420 | 1,607,442 | +0.22(+6.87%) |
Apr 14, 2021 | 3.060 | 3.210 | 2.990 | 3.200 | 1,183,667 | +0.14(+4.58%) |
Apr 13, 2021 | 3.010 | 3.070 | 2.930 | 3.060 | 848,214 | +0.05(+1.66%) |
Apr 12, 2021 | 2.940 | 3.050 | 2.940 | 3.010 | 535,429 | +0.08(+2.73%) |
Apr 09, 2021 | 2.940 | 3.000 | 2.920 | 2.930 | 385,634 | -0.01(-0.34%) |
Apr 08, 2021 | 3.040 | 3.070 | 2.890 | 2.940 | 1,134,812 | -0.12(-3.92%) |
Apr 07, 2021 | 3.030 | 3.130 | 3.030 | 3.060 | 722,474 | +0.02(+0.66%) |
Apr 06, 2021 | 3.140 | 3.160 | 2.980 | 3.040 | 1,684,408 | +0.00(+0.00%) |
Apr 05, 2021 | 3.090 | 3.140 | 2.930 | 3.040 | 2,080,330 | +0.07(+2.36%) |
Apr 01, 2021 | 2.970 | 2.970 | 2.970 | 0 | +0.60(+25.32%) | |
Mar 31, 2021 | 2.460 | 2.460 | 2.360 | 2.370 | 410,025 | -0.09(-3.66%) |
Mar 30, 2021 | 2.340 | 2.470 | 2.280 | 2.460 | 794,933 | +0.09(+3.80%) |
Mar 29, 2021 | 2.420 | 2.420 | 2.290 | 2.370 | 541,358 | -0.03(-1.25%) |
Mar 26, 2021 | 2.390 | 2.410 | 2.360 | 2.400 | 383,223 | +0.05(+2.13%) |
Mar 25, 2021 | 2.390 | 2.400 | 2.310 | 2.350 | 901,379 | -0.06(-2.49%) |
Mar 24, 2021 | 2.460 | 2.500 | 2.410 | 2.410 | 1,289,020 | +0.01(+0.42%) |
Mar 23, 2021 | 2.500 | 2.500 | 2.390 | 2.400 | 1,832,913 | -0.17(-6.61%) |
Mar 22, 2021 | 2.590 | 2.600 | 2.480 | 2.570 | 1,067,942 | -0.04(-1.53%) |
Mar 19, 2021 | 2.450 | 2.610 | 2.400 | 2.610 | 1,849,712 | +0.17(+6.97%) |
Mar 18, 2021 | 2.440 | 2.490 | 2.410 | 2.440 | 2,429,073 | -0.05(-2.01%) |
Mar 17, 2021 | 2.520 | 2.540 | 2.460 | 2.490 | 807,130 | -0.06(-2.35%) |
Mar 16, 2021 | 2.610 | 2.630 | 2.510 | 2.550 | 633,941 | -0.10(-3.77%) |
Mar 15, 2021 | 2.700 | 2.740 | 2.630 | 2.650 | 967,011 | -0.16(-5.69%) |
Mar 12, 2021 | 2.890 | 2.920 | 2.750 | 2.810 | 627,727 | -0.08(-2.77%) |
Mar 11, 2021 | 2.680 | 2.960 | 2.660 | 2.890 | 1,740,953 | +0.25(+9.47%) |
Mar 10, 2021 | 2.580 | 2.640 | 2.540 | 2.640 | 874,315 | +0.08(+3.13%) |
Mar 09, 2021 | 2.450 | 2.600 | 2.420 | 2.560 | 1,445,350 | +0.13(+5.35%) |
Mar 08, 2021 | 2.600 | 2.600 | 2.420 | 2.430 | 1,261,907 | -0.14(-5.45%) |
Mar 05, 2021 | 2.630 | 2.660 | 2.470 | 2.570 | 826,445 | +0.01(+0.39%) |
Mar 04, 2021 | 2.620 | 2.680 | 2.460 | 2.560 | 1,215,109 | -0.04(-1.54%) |
Mar 03, 2021 | 2.570 | 2.640 | 2.570 | 2.600 | 670,019 | +0.05(+1.96%) |
Mar 02, 2021 | 2.570 | 2.630 | 2.540 | 2.550 | 534,820 | -0.02(-0.78%) |
Mar 01, 2021 | 2.660 | 2.730 | 2.570 | 2.570 | 523,351 | -0.03(-1.15%) |
Feb 26, 2021 | 2.630 | 2.660 | 2.510 | 2.600 | 1,093,375 | +0.00(+0.00%) |
Feb 25, 2021 | 2.760 | 2.760 | 2.560 | 2.600 | 1,092,800 | -0.13(-4.76%) |
Feb 24, 2021 | 2.620 | 2.780 | 2.600 | 2.730 | 2,926,095 | +0.09(+3.41%) |
Feb 23, 2021 | 2.630 | 2.660 | 2.490 | 2.640 | 1,202,612 | +0.02(+0.76%) |
Feb 22, 2021 | 2.530 | 2.680 | 2.530 | 2.620 | 1,618,344 | +0.12(+4.80%) |
Feb 19, 2021 | 2.520 | 2.660 | 2.500 | 2.500 | 630,662 | -0.06(-2.34%) |
Feb 18, 2021 | 2.650 | 2.650 | 2.480 | 2.560 | 1,076,524 | -0.03(-1.16%) |
Feb 17, 2021 | 2.680 | 2.680 | 2.520 | 2.590 | 883,738 | -0.08(-3.00%) |
Feb 16, 2021 | 2.730 | 2.840 | 2.670 | 2.670 | 1,754,420 | -0.02(-0.74%) |
Feb 12, 2021 | 2.690 | 2.690 | 2.690 | 0 | +0.10(+3.86%) | |
Feb 11, 2021 | 2.630 | 2.750 | 2.580 | 2.590 | 1,733,240 | -0.01(-0.38%) |
Feb 10, 2021 | 2.480 | 2.610 | 2.480 | 2.600 | 1,222,116 | +0.09(+3.59%) |
Feb 09, 2021 | 2.530 | 2.530 | 2.400 | 2.510 | 1,107,985 | -0.04(-1.57%) |
Feb 08, 2021 | 2.430 | 2.590 | 2.400 | 2.550 | 2,072,464 | +0.17(+7.14%) |
Feb 05, 2021 | 2.380 | 2.470 | 2.310 | 2.380 | 784,645 | +0.06(+2.59%) |
Feb 04, 2021 | 2.260 | 2.330 | 2.190 | 2.320 | 1,704,953 | +0.08(+3.57%) |
Feb 03, 2021 | 2.180 | 2.270 | 2.170 | 2.240 | 918,554 | +0.07(+3.23%) |
Feb 02, 2021 | 2.160 | 2.240 | 2.110 | 2.170 | 1,439,774 | +0.05(+2.36%) |