Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.060 | 2.090 | 1.980 | 2.010 | 36,600 | -0.08(-3.83%) |
Apr 29, 2021 | 2.150 | 2.150 | 2.050 | 2.090 | 52,362 | -0.06(-2.79%) |
Apr 28, 2021 | 2.150 | 2.250 | 2.120 | 2.150 | 89,627 | -0.04(-1.83%) |
Apr 27, 2021 | 2.080 | 2.290 | 2.080 | 2.190 | 86,113 | +0.08(+3.79%) |
Apr 26, 2021 | 2.170 | 2.200 | 2.090 | 2.110 | 44,309 | -0.04(-1.86%) |
Apr 23, 2021 | 2.100 | 2.190 | 2.080 | 2.150 | 57,700 | +0.06(+2.87%) |
Apr 22, 2021 | 2.140 | 2.174 | 2.070 | 2.090 | 45,032 | -0.09(-4.13%) |
Apr 21, 2021 | 2.100 | 2.240 | 2.100 | 2.180 | 142,083 | +0.04(+1.87%) |
Apr 20, 2021 | 2.260 | 2.260 | 2.030 | 2.140 | 205,021 | -0.14(-6.14%) |
Apr 19, 2021 | 2.090 | 2.340 | 2.040 | 2.280 | 663,938 | +0.33(+16.92%) |
Apr 16, 2021 | 1.950 | 2.030 | 1.950 | 1.950 | 125,000 | -0.02(-1.02%) |
Apr 15, 2021 | 1.980 | 2.000 | 1.900 | 1.970 | 153,394 | +0.00(+0.00%) |
Apr 14, 2021 | 1.950 | 2.000 | 1.940 | 1.970 | 56,025 | +0.02(+1.03%) |
Apr 13, 2021 | 1.909 | 2.010 | 1.909 | 1.950 | 108,970 | +0.02(+1.04%) |
Apr 12, 2021 | 2.040 | 2.050 | 1.900 | 1.930 | 157,880 | -0.14(-6.76%) |
Apr 09, 2021 | 2.080 | 2.100 | 2.010 | 2.070 | 96,000 | +0.02(+0.98%) |
Apr 08, 2021 | 2.070 | 2.080 | 2.020 | 2.050 | 216,385 | +0.02(+0.99%) |
Apr 07, 2021 | 2.040 | 2.080 | 1.990 | 2.030 | 77,017 | -0.01(-0.49%) |
Apr 06, 2021 | 2.150 | 2.170 | 2.040 | 2.040 | 180,388 | -0.03(-1.45%) |
Apr 05, 2021 | 2.090 | 2.140 | 2.010 | 2.070 | 364,832 | +0.08(+4.02%) |
Apr 01, 2021 | 2.040 | 2.040 | 1.950 | 1.990 | 69,800 | -0.02(-1.00%) |
Mar 31, 2021 | 2.050 | 2.070 | 1.980 | 2.010 | 76,645 | -0.05(-2.43%) |
Mar 30, 2021 | 2.010 | 2.090 | 2.009 | 2.060 | 97,943 | +0.03(+1.48%) |
Mar 29, 2021 | 2.020 | 2.040 | 1.980 | 2.030 | 59,989 | -0.02(-0.98%) |
Mar 26, 2021 | 2.110 | 2.110 | 2.000 | 2.050 | 97,300 | -0.03(-1.44%) |
Mar 25, 2021 | 1.960 | 2.080 | 1.960 | 2.080 | 135,046 | +0.09(+4.52%) |
Mar 24, 2021 | 2.040 | 2.040 | 1.960 | 1.990 | 217,111 | +0.00(+0.00%) |
Mar 23, 2021 | 2.090 | 2.130 | 1.950 | 1.990 | 255,233 | -0.14(-6.57%) |
Mar 22, 2021 | 2.060 | 2.160 | 1.980 | 2.130 | 564,695 | +0.10(+4.93%) |
Mar 19, 2021 | 1.950 | 2.080 | 1.915 | 2.030 | 284,800 | +0.03(+1.50%) |
Mar 18, 2021 | 2.120 | 2.160 | 1.930 | 2.000 | 864,166 | -0.15(-6.98%) |
Mar 17, 2021 | 2.130 | 2.160 | 2.080 | 2.150 | 260,416 | +0.06(+2.87%) |
Mar 16, 2021 | 2.270 | 2.270 | 2.060 | 2.090 | 600,579 | -0.22(-9.52%) |
Mar 15, 2021 | 2.280 | 2.360 | 2.240 | 2.310 | 917,631 | -0.02(-0.86%) |
Mar 12, 2021 | 2.820 | 2.820 | 2.180 | 2.330 | 1,762,100 | -0.66(-22.07%) |
Mar 11, 2021 | 2.920 | 3.130 | 2.920 | 2.990 | 187,789 | +0.09(+3.10%) |
Mar 10, 2021 | 2.940 | 2.999 | 2.800 | 2.900 | 139,026 | +0.02(+0.69%) |
Mar 09, 2021 | 2.840 | 2.980 | 2.840 | 2.880 | 153,345 | +0.05(+1.77%) |
Mar 08, 2021 | 2.940 | 3.090 | 2.770 | 2.830 | 88,970 | -0.11(-3.74%) |
Mar 05, 2021 | 2.640 | 2.980 | 2.450 | 2.940 | 318,600 | +0.24(+8.89%) |
Mar 04, 2021 | 2.830 | 2.930 | 2.550 | 2.700 | 360,396 | -0.20(-6.90%) |
Mar 03, 2021 | 3.340 | 3.350 | 2.800 | 2.900 | 850,020 | -0.56(-16.18%) |
Mar 02, 2021 | 3.330 | 4.140 | 3.090 | 3.460 | 3,269,586 | +0.33(+10.54%) |
Mar 01, 2021 | 3.090 | 3.270 | 3.090 | 3.130 | 109,980 | +0.03(+0.97%) |
Feb 26, 2021 | 3.130 | 3.290 | 3.000 | 3.100 | 26,200 | -0.09(-2.82%) |
Feb 25, 2021 | 3.250 | 3.250 | 2.970 | 3.190 | 69,174 | -0.10(-3.19%) |
Feb 24, 2021 | 3.211 | 3.334 | 3.211 | 3.295 | 12,642 | +0.11(+3.62%) |
Feb 23, 2021 | 3.310 | 3.310 | 3.040 | 3.180 | 13,954 | -0.14(-4.22%) |
Feb 22, 2021 | 3.440 | 3.500 | 3.320 | 3.320 | 46,825 | +0.01(+0.30%) |
Feb 19, 2021 | 3.250 | 3.410 | 3.150 | 3.310 | 95,400 | +0.11(+3.44%) |
Feb 18, 2021 | 3.260 | 3.340 | 3.100 | 3.200 | 121,500 | -0.09(-2.74%) |
Feb 17, 2021 | 3.550 | 3.569 | 3.270 | 3.290 | 100,989 | -0.21(-6.13%) |
Feb 16, 2021 | 3.460 | 3.620 | 3.450 | 3.505 | 33,117 | +0.04(+1.30%) |
Feb 12, 2021 | 3.650 | 3.650 | 3.460 | 3.460 | 102,700 | -0.19(-5.21%) |
Feb 11, 2021 | 3.720 | 3.720 | 3.592 | 3.650 | 39,718 | -0.13(-3.44%) |
Feb 10, 2021 | 3.780 | 3.780 | 3.620 | 3.780 | 33,975 | +0.03(+0.80%) |
Feb 09, 2021 | 3.700 | 3.780 | 3.590 | 3.750 | 42,826 | +0.01(+0.27%) |
Feb 08, 2021 | 3.600 | 3.770 | 3.600 | 3.740 | 37,708 | +0.16(+4.47%) |
Feb 05, 2021 | 3.700 | 3.780 | 3.580 | 3.580 | 75,000 | -0.07(-1.92%) |
Feb 04, 2021 | 3.550 | 3.780 | 3.550 | 3.650 | 85,936 | +0.06(+1.67%) |
Feb 03, 2021 | 3.740 | 3.800 | 3.520 | 3.590 | 53,186 | -0.09(-2.45%) |
Feb 02, 2021 | 3.770 | 3.840 | 3.450 | 3.680 | 143,715 | -0.04(-1.08%) |