Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.230 | 2.320 | 2.220 | 2.250 | 208,300 | -0.01(-0.44%) |
Apr 29, 2021 | 2.320 | 2.330 | 2.230 | 2.260 | 265,045 | -0.02(-0.88%) |
Apr 28, 2021 | 2.280 | 2.350 | 2.230 | 2.280 | 241,287 | +0.00(+0.00%) |
Apr 27, 2021 | 2.310 | 2.360 | 2.250 | 2.280 | 233,310 | -0.03(-1.30%) |
Apr 26, 2021 | 2.250 | 2.340 | 2.240 | 2.310 | 252,648 | +0.06(+2.67%) |
Apr 23, 2021 | 2.380 | 2.418 | 2.240 | 2.250 | 292,500 | -0.12(-5.06%) |
Apr 22, 2021 | 2.280 | 2.490 | 2.270 | 2.370 | 480,541 | +0.05(+2.16%) |
Apr 21, 2021 | 2.220 | 2.360 | 2.210 | 2.320 | 242,723 | +0.07(+3.11%) |
Apr 20, 2021 | 2.370 | 2.390 | 2.180 | 2.250 | 382,288 | -0.18(-7.41%) |
Apr 19, 2021 | 2.230 | 2.450 | 2.040 | 2.430 | 982,409 | +0.19(+8.48%) |
Apr 16, 2021 | 2.350 | 2.350 | 2.150 | 2.240 | 771,700 | -0.13(-5.49%) |
Apr 15, 2021 | 2.490 | 2.530 | 2.350 | 2.370 | 396,457 | -0.10(-4.05%) |
Apr 14, 2021 | 2.495 | 2.620 | 2.460 | 2.470 | 361,462 | -0.06(-2.37%) |
Apr 13, 2021 | 2.390 | 2.550 | 2.350 | 2.530 | 288,767 | +0.09(+3.69%) |
Apr 12, 2021 | 2.660 | 2.670 | 2.430 | 2.440 | 702,752 | -0.27(-9.96%) |
Apr 09, 2021 | 2.780 | 2.781 | 2.680 | 2.710 | 243,600 | -0.07(-2.52%) |
Apr 08, 2021 | 2.810 | 2.820 | 2.680 | 2.780 | 283,309 | -0.03(-1.07%) |
Apr 07, 2021 | 2.750 | 2.900 | 2.720 | 2.810 | 416,183 | +0.03(+1.08%) |
Apr 06, 2021 | 2.870 | 2.870 | 2.770 | 2.780 | 239,222 | -0.08(-2.80%) |
Apr 05, 2021 | 2.910 | 2.920 | 2.740 | 2.860 | 260,350 | -0.01(-0.35%) |
Apr 01, 2021 | 2.950 | 2.950 | 2.830 | 2.870 | 293,300 | -0.02(-0.69%) |
Mar 31, 2021 | 2.700 | 2.930 | 2.700 | 2.890 | 464,361 | +0.22(+8.24%) |
Mar 30, 2021 | 2.620 | 2.730 | 2.560 | 2.670 | 309,269 | +0.04(+1.52%) |
Mar 29, 2021 | 2.890 | 2.960 | 2.590 | 2.630 | 831,793 | -0.25(-8.68%) |
Mar 26, 2021 | 3.040 | 3.040 | 2.760 | 2.880 | 520,400 | -0.12(-4.00%) |
Mar 25, 2021 | 2.850 | 3.050 | 2.820 | 3.000 | 469,200 | +0.12(+4.17%) |
Mar 24, 2021 | 3.140 | 3.200 | 2.850 | 2.880 | 549,199 | -0.25(-7.99%) |
Mar 23, 2021 | 3.330 | 3.330 | 3.080 | 3.130 | 436,970 | -0.21(-6.29%) |
Mar 22, 2021 | 3.390 | 3.460 | 3.330 | 3.340 | 470,348 | -0.11(-3.19%) |
Mar 19, 2021 | 3.350 | 3.500 | 3.270 | 3.450 | 614,500 | +0.09(+2.68%) |
Mar 18, 2021 | 3.510 | 3.670 | 3.340 | 3.360 | 706,680 | -0.22(-6.15%) |
Mar 17, 2021 | 3.500 | 3.650 | 3.320 | 3.580 | 1,106,630 | +0.02(+0.56%) |
Mar 16, 2021 | 3.440 | 3.570 | 3.280 | 3.560 | 1,064,994 | +0.11(+3.19%) |
Mar 15, 2021 | 3.340 | 3.470 | 3.250 | 3.450 | 798,003 | +0.08(+2.37%) |
Mar 12, 2021 | 3.190 | 3.370 | 3.110 | 3.370 | 863,900 | -0.09(-2.60%) |
Mar 11, 2021 | 3.400 | 3.560 | 3.180 | 3.460 | 3,538,290 | +0.44(+14.57%) |
Mar 10, 2021 | 3.010 | 3.260 | 2.980 | 3.020 | 794,146 | +0.10(+3.42%) |
Mar 09, 2021 | 2.900 | 3.030 | 2.880 | 2.920 | 553,330 | +0.06(+2.10%) |
Mar 08, 2021 | 2.770 | 2.930 | 2.720 | 2.860 | 706,277 | +0.05(+1.78%) |
Mar 05, 2021 | 2.869 | 2.869 | 2.510 | 2.810 | 1,313,200 | -0.06(-2.09%) |
Mar 04, 2021 | 3.060 | 3.190 | 2.810 | 2.870 | 1,842,477 | -0.21(-6.82%) |
Mar 03, 2021 | 2.980 | 3.140 | 2.880 | 3.080 | 1,175,336 | +0.15(+5.12%) |
Mar 02, 2021 | 3.020 | 3.110 | 2.930 | 2.930 | 515,964 | -0.09(-2.98%) |
Mar 01, 2021 | 2.930 | 3.070 | 2.910 | 3.020 | 674,321 | +0.14(+4.86%) |
Feb 26, 2021 | 2.800 | 2.950 | 2.732 | 2.880 | 632,600 | +0.03(+1.05%) |
Feb 25, 2021 | 2.960 | 3.020 | 2.780 | 2.850 | 978,500 | -0.12(-4.04%) |
Feb 24, 2021 | 2.970 | 3.130 | 2.950 | 2.970 | 834,262 | -0.02(-0.67%) |
Feb 23, 2021 | 2.890 | 3.020 | 2.710 | 2.990 | 1,520,666 | -0.16(-5.08%) |
Feb 22, 2021 | 3.420 | 3.490 | 3.110 | 3.150 | 1,858,686 | -0.41(-11.52%) |
Feb 19, 2021 | 3.200 | 3.850 | 3.200 | 3.560 | 7,355,400 | +0.37(+11.60%) |
Feb 18, 2021 | 3.330 | 3.330 | 3.090 | 3.190 | 1,883,646 | -0.26(-7.54%) |
Feb 17, 2021 | 3.500 | 3.510 | 3.330 | 3.450 | 1,075,821 | -0.05(-1.43%) |
Feb 16, 2021 | 3.570 | 3.580 | 3.410 | 3.500 | 1,254,733 | -0.02(-0.57%) |
Feb 12, 2021 | 3.490 | 3.570 | 3.360 | 3.520 | 1,073,500 | +0.02(+0.57%) |
Feb 11, 2021 | 3.580 | 3.780 | 3.440 | 3.500 | 2,939,074 | -0.03(-0.85%) |
Feb 10, 2021 | 3.570 | 3.800 | 3.320 | 3.530 | 3,624,914 | -0.01(-0.28%) |
Feb 09, 2021 | 3.670 | 3.890 | 3.420 | 3.540 | 3,487,046 | +0.04(+1.14%) |
Feb 08, 2021 | 3.310 | 3.590 | 3.300 | 3.500 | 3,725,261 | +0.20(+6.06%) |
Feb 05, 2021 | 3.430 | 3.480 | 3.270 | 3.300 | 2,067,100 | -0.16(-4.62%) |
Feb 04, 2021 | 3.310 | 3.510 | 3.240 | 3.460 | 2,419,414 | +0.18(+5.49%) |
Feb 03, 2021 | 3.360 | 3.480 | 3.250 | 3.280 | 2,472,567 | +0.01(+0.31%) |
Feb 02, 2021 | 3.640 | 3.690 | 3.230 | 3.270 | 4,413,974 | -0.37(-10.16%) |