Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.120 | 3.120 | 3.030 | 3.050 | 3,761 | +0.00(+0.00%) |
Apr 29, 2021 | 3.140 | 3.140 | 3.020 | 3.050 | 21,535 | -0.06(-1.93%) |
Apr 28, 2021 | 3.240 | 3.240 | 2.970 | 3.110 | 27,403 | +0.01(+0.32%) |
Apr 27, 2021 | 3.070 | 3.210 | 3.070 | 3.100 | 16,272 | +0.10(+3.33%) |
Apr 26, 2021 | 3.200 | 3.200 | 2.970 | 3.000 | 36,046 | -0.13(-4.15%) |
Apr 23, 2021 | 3.330 | 3.330 | 3.030 | 3.130 | 94,799 | -0.20(-6.01%) |
Apr 22, 2021 | 3.370 | 3.440 | 3.330 | 3.330 | 5,572 | +0.05(+1.52%) |
Apr 21, 2021 | 3.400 | 3.480 | 3.280 | 3.280 | 15,390 | -0.20(-5.75%) |
Apr 20, 2021 | 3.550 | 3.550 | 3.400 | 3.480 | 55,515 | -0.10(-2.79%) |
Apr 19, 2021 | 3.650 | 3.650 | 3.500 | 3.580 | 198,992 | -0.05(-1.38%) |
Apr 16, 2021 | 3.650 | 3.700 | 3.550 | 3.630 | 170,100 | +0.02(+0.55%) |
Apr 15, 2021 | 3.300 | 3.680 | 3.300 | 3.610 | 135,523 | +0.13(+3.74%) |
Apr 14, 2021 | 3.370 | 3.480 | 3.350 | 3.480 | 65,490 | +0.16(+4.82%) |
Apr 13, 2021 | 3.210 | 3.380 | 3.150 | 3.320 | 146,035 | +0.17(+5.40%) |
Apr 12, 2021 | 3.120 | 3.190 | 3.070 | 3.150 | 19,027 | -0.15(-4.55%) |
Apr 09, 2021 | 3.300 | 3.300 | 3.100 | 3.300 | 24,980 | +0.06(+1.85%) |
Apr 08, 2021 | 3.320 | 3.480 | 3.160 | 3.240 | 45,905 | -0.08(-2.41%) |
Apr 07, 2021 | 3.100 | 3.490 | 3.080 | 3.320 | 104,191 | +0.24(+7.79%) |
Apr 06, 2021 | 2.790 | 3.100 | 2.780 | 3.080 | 117,527 | +0.29(+10.39%) |
Apr 05, 2021 | 2.800 | 2.820 | 2.700 | 2.790 | 4,797 | -0.05(-1.76%) |
Apr 01, 2021 | 2.840 | 2.840 | 2.840 | 0 | +0.01(+0.35%) | |
Mar 31, 2021 | 2.840 | 2.840 | 2.700 | 2.830 | 39,049 | +0.07(+2.54%) |
Mar 30, 2021 | 2.520 | 2.760 | 2.520 | 2.760 | 57,480 | +0.14(+5.34%) |
Mar 29, 2021 | 2.700 | 2.830 | 2.560 | 2.620 | 70,520 | -0.12(-4.38%) |
Mar 26, 2021 | 2.510 | 2.740 | 2.480 | 2.740 | 95,608 | +0.25(+10.04%) |
Mar 25, 2021 | 2.670 | 2.670 | 2.470 | 2.490 | 132,679 | -0.25(-9.12%) |
Mar 24, 2021 | 2.850 | 2.850 | 2.740 | 2.740 | 30,399 | -0.06(-2.14%) |
Mar 23, 2021 | 2.640 | 2.840 | 2.590 | 2.800 | 159,346 | +0.20(+7.69%) |
Mar 22, 2021 | 2.550 | 2.760 | 2.460 | 2.600 | 140,093 | +0.06(+2.36%) |
Mar 19, 2021 | 2.760 | 2.760 | 2.480 | 2.540 | 84,067 | -0.13(-4.87%) |
Mar 18, 2021 | 2.730 | 2.800 | 2.670 | 2.670 | 31,842 | -0.02(-0.74%) |
Mar 17, 2021 | 2.770 | 2.830 | 2.640 | 2.690 | 183,016 | -0.08(-2.89%) |
Mar 16, 2021 | 2.800 | 2.800 | 2.630 | 2.770 | 105,696 | +0.11(+4.14%) |
Mar 15, 2021 | 2.900 | 2.900 | 2.660 | 2.660 | 61,089 | -0.24(-8.28%) |
Mar 12, 2021 | 2.780 | 2.930 | 2.780 | 2.900 | 11,237 | +0.11(+3.94%) |
Mar 11, 2021 | 2.920 | 2.930 | 2.780 | 2.790 | 20,989 | -0.14(-4.78%) |
Mar 10, 2021 | 2.960 | 2.980 | 2.910 | 2.930 | 6,030 | -0.03(-1.01%) |
Mar 09, 2021 | 2.960 | 3.090 | 2.920 | 2.960 | 14,769 | +0.04(+1.37%) |
Mar 08, 2021 | 2.960 | 2.960 | 2.800 | 2.920 | 71,714 | +0.02(+0.69%) |
Mar 05, 2021 | 2.810 | 2.920 | 2.700 | 2.900 | 55,271 | -0.03(-1.02%) |
Mar 04, 2021 | 2.860 | 2.980 | 2.860 | 2.930 | 20,030 | +0.23(+8.52%) |
Mar 03, 2021 | 2.950 | 3.030 | 2.700 | 2.700 | 44,850 | -0.25(-8.47%) |
Mar 02, 2021 | 2.950 | 3.070 | 2.950 | 2.950 | 57,286 | +0.01(+0.34%) |
Mar 01, 2021 | 2.870 | 3.030 | 2.870 | 2.940 | 12,444 | -0.10(-3.29%) |
Feb 26, 2021 | 3.040 | 3.040 | 2.940 | 3.040 | 135,454 | +0.13(+4.47%) |
Feb 25, 2021 | 3.070 | 3.100 | 2.900 | 2.910 | 33,220 | -0.19(-6.13%) |
Feb 24, 2021 | 3.150 | 3.150 | 3.060 | 3.100 | 14,190 | -0.05(-1.59%) |
Feb 23, 2021 | 3.010 | 3.240 | 2.810 | 3.150 | 31,004 | +0.08(+2.61%) |
Feb 22, 2021 | 3.400 | 3.400 | 3.000 | 3.070 | 61,046 | -0.28(-8.36%) |
Feb 19, 2021 | 3.250 | 3.500 | 3.250 | 3.350 | 60,458 | +0.10(+3.08%) |
Feb 18, 2021 | 3.000 | 3.300 | 3.000 | 3.250 | 66,567 | +0.03(+0.93%) |
Feb 17, 2021 | 3.380 | 3.380 | 3.210 | 3.220 | 37,572 | +0.03(+0.94%) |
Feb 16, 2021 | 2.870 | 3.290 | 2.800 | 3.190 | 123,851 | +0.31(+10.76%) |
Feb 12, 2021 | 2.880 | 2.880 | 2.880 | 0 | -0.18(-5.88%) | |
Feb 11, 2021 | 3.320 | 3.490 | 3.060 | 3.060 | 95,798 | -0.24(-7.27%) |
Feb 10, 2021 | 3.600 | 3.600 | 3.300 | 3.300 | 51,243 | -0.30(-8.33%) |
Feb 09, 2021 | 3.660 | 3.680 | 3.600 | 3.600 | 12,205 | -0.06(-1.64%) |
Feb 08, 2021 | 3.700 | 3.760 | 3.660 | 3.660 | 21,561 | -0.04(-1.08%) |
Feb 05, 2021 | 3.780 | 3.810 | 3.680 | 3.700 | 16,486 | -0.08(-2.12%) |
Feb 04, 2021 | 3.750 | 3.830 | 3.720 | 3.780 | 20,980 | +0.08(+2.16%) |
Feb 03, 2021 | 3.620 | 3.810 | 3.620 | 3.700 | 77,062 | +0.08(+2.21%) |
Feb 02, 2021 | 3.600 | 3.710 | 3.600 | 3.620 | 21,314 | +0.02(+0.56%) |