Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.070 | 4.420 | 4.050 | 4.420 | 1,759,100 | +0.18(+4.25%) |
Apr 29, 2021 | 5.290 | 5.700 | 3.900 | 4.240 | 8,048,085 | -0.86(-16.86%) |
Apr 28, 2021 | 4.140 | 5.230 | 4.080 | 5.100 | 5,330,222 | +0.94(+22.60%) |
Apr 27, 2021 | 4.293 | 4.410 | 4.010 | 4.160 | 2,217,619 | -0.21(-4.81%) |
Apr 26, 2021 | 3.990 | 4.540 | 3.880 | 4.370 | 4,657,298 | +0.46(+11.76%) |
Apr 23, 2021 | 3.350 | 4.190 | 3.250 | 3.910 | 5,084,100 | +0.45(+13.01%) |
Apr 22, 2021 | 2.900 | 3.980 | 2.860 | 3.460 | 8,472,950 | +0.51(+17.29%) |
Apr 21, 2021 | 2.630 | 3.020 | 2.590 | 2.950 | 2,344,522 | +0.25(+9.26%) |
Apr 20, 2021 | 2.630 | 2.750 | 2.450 | 2.700 | 2,926,567 | -0.08(-2.88%) |
Apr 19, 2021 | 2.300 | 2.820 | 2.230 | 2.780 | 11,482,030 | +0.59(+26.94%) |
Apr 16, 2021 | 2.270 | 2.270 | 2.060 | 2.190 | 1,350,600 | -0.04(-1.79%) |
Apr 15, 2021 | 2.220 | 2.270 | 2.050 | 2.230 | 3,326,321 | -0.13(-5.51%) |
Apr 14, 2021 | 2.860 | 2.860 | 2.230 | 2.360 | 63,341,704 | +0.20(+9.26%) |
Apr 13, 2021 | 2.280 | 2.320 | 2.140 | 2.160 | 312,909 | -0.11(-4.85%) |
Apr 12, 2021 | 2.600 | 2.610 | 2.270 | 2.270 | 605,406 | -0.35(-13.36%) |
Apr 09, 2021 | 2.480 | 2.750 | 2.460 | 2.620 | 598,100 | +0.11(+4.38%) |
Apr 08, 2021 | 2.460 | 2.560 | 2.420 | 2.510 | 509,869 | +0.13(+5.46%) |
Apr 07, 2021 | 2.520 | 2.600 | 2.360 | 2.380 | 1,978,805 | -0.42(-15.00%) |
Apr 06, 2021 | 2.070 | 3.270 | 2.050 | 2.800 | 18,185,340 | +0.73(+35.27%) |
Apr 05, 2021 | 2.200 | 2.200 | 2.010 | 2.070 | 312,267 | -0.13(-5.91%) |
Apr 01, 2021 | 2.200 | 2.260 | 2.160 | 2.200 | 126,000 | +0.03(+1.38%) |
Mar 31, 2021 | 2.030 | 2.200 | 2.030 | 2.170 | 248,964 | +0.14(+6.90%) |
Mar 30, 2021 | 2.140 | 2.150 | 2.020 | 2.030 | 187,667 | -0.04(-1.93%) |
Mar 29, 2021 | 2.130 | 2.200 | 2.070 | 2.070 | 203,869 | -0.08(-3.72%) |
Mar 26, 2021 | 2.120 | 2.196 | 2.070 | 2.150 | 140,300 | +0.04(+1.90%) |
Mar 25, 2021 | 2.060 | 2.120 | 2.020 | 2.110 | 115,727 | +0.06(+2.93%) |
Mar 24, 2021 | 2.120 | 2.210 | 2.040 | 2.050 | 192,015 | -0.08(-3.76%) |
Mar 23, 2021 | 2.230 | 2.290 | 2.110 | 2.130 | 165,126 | -0.11(-4.91%) |
Mar 22, 2021 | 2.280 | 2.360 | 2.220 | 2.240 | 174,334 | -0.01(-0.44%) |
Mar 19, 2021 | 2.310 | 2.410 | 2.250 | 2.250 | 454,000 | -0.06(-2.60%) |
Mar 18, 2021 | 2.360 | 2.420 | 2.260 | 2.310 | 123,709 | -0.04(-1.70%) |
Mar 17, 2021 | 2.340 | 2.400 | 2.300 | 2.350 | 119,005 | -0.03(-1.26%) |
Mar 16, 2021 | 2.500 | 2.500 | 2.350 | 2.380 | 146,252 | -0.12(-4.80%) |
Mar 15, 2021 | 2.270 | 2.500 | 2.240 | 2.500 | 392,229 | +0.19(+8.23%) |
Mar 12, 2021 | 2.350 | 2.430 | 2.250 | 2.310 | 122,000 | -0.03(-1.28%) |
Mar 11, 2021 | 2.290 | 2.350 | 2.250 | 2.340 | 143,399 | +0.10(+4.46%) |
Mar 10, 2021 | 2.300 | 2.365 | 2.210 | 2.240 | 186,744 | -0.04(-1.75%) |
Mar 09, 2021 | 2.220 | 2.300 | 2.170 | 2.280 | 143,329 | +0.11(+5.07%) |
Mar 08, 2021 | 2.220 | 2.269 | 2.115 | 2.170 | 194,536 | -0.05(-2.25%) |
Mar 05, 2021 | 2.230 | 2.230 | 2.030 | 2.220 | 272,800 | +0.04(+1.83%) |
Mar 04, 2021 | 2.260 | 2.280 | 2.080 | 2.180 | 358,892 | -0.15(-6.44%) |
Mar 03, 2021 | 2.370 | 2.394 | 2.280 | 2.330 | 189,869 | +0.01(+0.43%) |
Mar 02, 2021 | 2.290 | 2.330 | 2.215 | 2.320 | 317,060 | +0.00(+0.00%) |
Mar 01, 2021 | 2.280 | 2.350 | 2.260 | 2.320 | 318,864 | +0.08(+3.57%) |
Feb 26, 2021 | 2.270 | 2.290 | 2.150 | 2.240 | 229,200 | -0.05(-2.18%) |
Feb 25, 2021 | 2.220 | 2.355 | 2.130 | 2.290 | 309,598 | +0.03(+1.33%) |
Feb 24, 2021 | 2.290 | 2.340 | 2.222 | 2.260 | 278,016 | -0.01(-0.44%) |
Feb 23, 2021 | 2.260 | 2.320 | 2.130 | 2.270 | 368,208 | -0.05(-2.16%) |
Feb 22, 2021 | 2.350 | 2.410 | 2.310 | 2.320 | 319,608 | -0.03(-1.28%) |
Feb 19, 2021 | 2.360 | 2.375 | 2.300 | 2.350 | 324,700 | -0.01(-0.42%) |
Feb 18, 2021 | 2.480 | 2.480 | 2.350 | 2.360 | 224,628 | -0.07(-2.88%) |
Feb 17, 2021 | 2.430 | 2.490 | 2.350 | 2.430 | 259,986 | -0.03(-1.22%) |
Feb 16, 2021 | 2.540 | 2.560 | 2.380 | 2.460 | 219,318 | -0.03(-1.20%) |
Feb 12, 2021 | 2.430 | 2.500 | 2.330 | 2.490 | 265,100 | +0.08(+3.32%) |
Feb 11, 2021 | 2.590 | 2.590 | 2.390 | 2.410 | 371,717 | -0.16(-6.23%) |
Feb 10, 2021 | 2.670 | 2.670 | 2.350 | 2.570 | 644,121 | +0.09(+3.63%) |
Feb 09, 2021 | 2.470 | 2.500 | 2.350 | 2.480 | 490,681 | +0.08(+3.33%) |
Feb 08, 2021 | 2.360 | 2.420 | 2.250 | 2.400 | 535,139 | +0.12(+5.26%) |
Feb 05, 2021 | 2.210 | 2.330 | 2.210 | 2.280 | 440,800 | +0.01(+0.44%) |
Feb 04, 2021 | 2.130 | 2.280 | 2.120 | 2.270 | 511,822 | +0.16(+7.58%) |
Feb 03, 2021 | 2.150 | 2.170 | 2.040 | 2.110 | 458,831 | +0.00(+0.00%) |
Feb 02, 2021 | 2.140 | 2.140 | 2.010 | 2.110 | 473,634 | +0.03(+1.44%) |