Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.260 | 2.320 | 2.250 | 2.290 | 36,851 | +0.03(+1.33%) |
Apr 29, 2021 | 2.350 | 2.390 | 2.200 | 2.260 | 183,376 | -0.16(-6.61%) |
Apr 28, 2021 | 2.100 | 2.700 | 2.100 | 2.420 | 303,832 | +0.32(+15.24%) |
Apr 27, 2021 | 2.210 | 2.250 | 2.050 | 2.100 | 57,810 | -0.11(-4.98%) |
Apr 26, 2021 | 2.170 | 2.270 | 2.170 | 2.210 | 131,103 | +0.04(+1.84%) |
Apr 23, 2021 | 2.040 | 2.260 | 1.960 | 2.170 | 228,166 | +0.18(+9.05%) |
Apr 22, 2021 | 2.030 | 2.090 | 1.940 | 1.990 | 118,309 | -0.04(-1.97%) |
Apr 21, 2021 | 1.930 | 2.050 | 1.850 | 2.030 | 176,184 | +0.16(+8.56%) |
Apr 20, 2021 | 1.960 | 1.960 | 1.840 | 1.870 | 103,069 | -0.06(-3.11%) |
Apr 19, 2021 | 2.050 | 2.050 | 1.890 | 1.930 | 70,430 | -0.06(-3.02%) |
Apr 16, 2021 | 1.760 | 2.120 | 1.710 | 1.990 | 453,772 | +0.13(+6.99%) |
Apr 15, 2021 | 2.050 | 2.050 | 1.830 | 1.860 | 225,761 | -0.13(-6.53%) |
Apr 14, 2021 | 2.240 | 2.240 | 1.920 | 1.990 | 369,765 | -0.21(-9.55%) |
Apr 13, 2021 | 1.910 | 2.250 | 1.790 | 2.200 | 851,612 | +0.44(+25.00%) |
Apr 12, 2021 | 2.140 | 2.140 | 1.710 | 1.760 | 1,019,580 | -0.39(-18.14%) |
Apr 09, 2021 | 2.330 | 2.330 | 2.095 | 2.150 | 343,806 | -0.15(-6.52%) |
Apr 08, 2021 | 2.380 | 2.380 | 2.270 | 2.300 | 102,648 | -0.12(-4.96%) |
Apr 07, 2021 | 2.500 | 2.520 | 2.320 | 2.420 | 139,201 | +0.04(+1.68%) |
Apr 06, 2021 | 2.200 | 2.470 | 2.100 | 2.380 | 376,907 | +0.13(+5.78%) |
Apr 05, 2021 | 1.900 | 2.350 | 1.850 | 2.250 | 1,641,388 | -0.42(-15.73%) |
Apr 01, 2021 | 2.670 | 2.670 | 2.670 | 0 | +0.04(+1.52%) | |
Mar 31, 2021 | 2.570 | 2.650 | 2.470 | 2.630 | 146,414 | +0.17(+6.91%) |
Mar 30, 2021 | 2.380 | 2.490 | 2.380 | 2.460 | 227,059 | +0.08(+3.36%) |
Mar 29, 2021 | 2.520 | 2.540 | 2.320 | 2.380 | 353,527 | -0.16(-6.30%) |
Mar 26, 2021 | 2.490 | 2.640 | 2.410 | 2.540 | 330,969 | +0.16(+6.72%) |
Mar 25, 2021 | 2.500 | 2.600 | 2.280 | 2.380 | 404,015 | -0.26(-9.85%) |
Mar 24, 2021 | 2.790 | 2.830 | 2.580 | 2.640 | 343,527 | -0.12(-4.35%) |
Mar 23, 2021 | 2.840 | 2.900 | 2.760 | 2.760 | 141,179 | -0.11(-3.83%) |
Mar 22, 2021 | 3.060 | 3.070 | 2.820 | 2.870 | 205,568 | -0.15(-4.97%) |
Mar 19, 2021 | 3.130 | 3.130 | 2.990 | 3.020 | 169,787 | -0.09(-2.89%) |
Mar 18, 2021 | 3.200 | 3.260 | 3.040 | 3.110 | 177,184 | -0.17(-5.18%) |
Mar 17, 2021 | 3.450 | 3.470 | 3.100 | 3.280 | 646,672 | +0.18(+5.81%) |
Mar 16, 2021 | 2.880 | 3.100 | 2.800 | 3.100 | 246,418 | +0.21(+7.27%) |
Mar 15, 2021 | 2.930 | 2.940 | 2.800 | 2.890 | 112,672 | +0.12(+4.33%) |
Mar 12, 2021 | 2.880 | 2.880 | 2.750 | 2.770 | 145,976 | -0.09(-3.15%) |
Mar 11, 2021 | 2.880 | 2.910 | 2.810 | 2.860 | 84,184 | -0.01(-0.35%) |
Mar 10, 2021 | 2.960 | 2.960 | 2.860 | 2.870 | 83,277 | -0.07(-2.38%) |
Mar 09, 2021 | 2.870 | 2.990 | 2.750 | 2.940 | 246,477 | +0.09(+3.16%) |
Mar 08, 2021 | 3.080 | 3.100 | 2.820 | 2.850 | 117,215 | -0.14(-4.68%) |
Mar 05, 2021 | 3.070 | 3.100 | 2.770 | 2.990 | 285,660 | -0.04(-1.32%) |
Mar 04, 2021 | 3.280 | 3.280 | 3.000 | 3.030 | 209,831 | -0.22(-6.77%) |
Mar 03, 2021 | 3.450 | 3.490 | 3.210 | 3.250 | 574,069 | +0.23(+7.62%) |
Mar 02, 2021 | 3.030 | 3.130 | 2.860 | 3.020 | 257,435 | +0.03(+1.00%) |
Mar 01, 2021 | 2.850 | 3.000 | 2.850 | 2.990 | 132,143 | +0.18(+6.41%) |
Feb 26, 2021 | 2.840 | 2.940 | 2.800 | 2.810 | 137,191 | -0.06(-2.09%) |
Feb 25, 2021 | 3.100 | 3.100 | 2.850 | 2.870 | 71,761 | -0.13(-4.33%) |
Feb 24, 2021 | 2.900 | 3.010 | 2.840 | 3.000 | 110,676 | +0.06(+2.04%) |
Feb 23, 2021 | 3.190 | 3.190 | 2.770 | 2.940 | 273,045 | -0.18(-5.77%) |
Feb 22, 2021 | 3.170 | 3.190 | 3.050 | 3.120 | 144,593 | +0.07(+2.30%) |
Feb 19, 2021 | 3.250 | 3.250 | 3.010 | 3.050 | 172,852 | -0.10(-3.17%) |
Feb 18, 2021 | 3.170 | 3.300 | 3.050 | 3.150 | 145,252 | -0.12(-3.67%) |
Feb 17, 2021 | 3.420 | 3.430 | 3.190 | 3.270 | 220,397 | -0.10(-2.97%) |
Feb 16, 2021 | 3.320 | 3.470 | 3.320 | 3.370 | 153,294 | +0.05(+1.51%) |
Feb 12, 2021 | 3.320 | 3.320 | 3.320 | 0 | -0.13(-3.77%) | |
Feb 11, 2021 | 3.330 | 3.450 | 3.200 | 3.450 | 174,558 | +0.08(+2.37%) |
Feb 10, 2021 | 3.300 | 3.460 | 3.300 | 3.370 | 161,349 | +0.04(+1.20%) |
Feb 09, 2021 | 3.350 | 3.450 | 3.330 | 3.330 | 145,086 | -0.02(-0.60%) |
Feb 08, 2021 | 3.060 | 3.360 | 3.000 | 3.350 | 372,008 | +0.35(+11.67%) |
Feb 05, 2021 | 3.080 | 3.080 | 2.980 | 3.000 | 161,079 | -0.02(-0.66%) |
Feb 04, 2021 | 2.970 | 3.090 | 2.930 | 3.020 | 171,773 | +0.00(+0.00%) |
Feb 03, 2021 | 3.050 | 3.090 | 2.920 | 3.020 | 135,222 | -0.08(-2.58%) |
Feb 02, 2021 | 3.090 | 3.150 | 2.960 | 3.100 | 179,230 | +0.15(+5.08%) |