Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.980 | 2.000 | 1.930 | 1.960 | 41,600 | -0.04(-2.00%) |
Apr 29, 2021 | 2.020 | 2.042 | 1.910 | 2.000 | 87,460 | +0.00(+0.00%) |
Apr 28, 2021 | 2.090 | 2.130 | 1.970 | 2.000 | 124,555 | -0.10(-4.76%) |
Apr 27, 2021 | 2.090 | 2.290 | 2.050 | 2.100 | 543,650 | +0.01(+0.48%) |
Apr 26, 2021 | 1.950 | 2.120 | 1.940 | 2.090 | 109,664 | +0.15(+7.73%) |
Apr 23, 2021 | 1.870 | 1.980 | 1.870 | 1.940 | 114,100 | -0.01(-0.51%) |
Apr 22, 2021 | 1.880 | 1.992 | 1.879 | 1.950 | 52,924 | +0.08(+4.28%) |
Apr 21, 2021 | 1.860 | 2.010 | 1.840 | 1.870 | 51,561 | -0.02(-1.06%) |
Apr 20, 2021 | 2.050 | 2.050 | 1.840 | 1.890 | 97,485 | -0.19(-9.13%) |
Apr 19, 2021 | 1.990 | 2.090 | 1.900 | 2.080 | 144,772 | +0.11(+5.58%) |
Apr 16, 2021 | 1.810 | 2.050 | 1.724 | 1.970 | 231,300 | +0.09(+4.79%) |
Apr 15, 2021 | 1.930 | 1.989 | 1.840 | 1.880 | 123,552 | -0.04(-2.08%) |
Apr 14, 2021 | 1.990 | 2.050 | 1.900 | 1.920 | 73,813 | -0.07(-3.52%) |
Apr 13, 2021 | 2.040 | 2.170 | 1.980 | 1.990 | 95,112 | -0.04(-1.97%) |
Apr 12, 2021 | 2.120 | 2.130 | 1.940 | 2.030 | 177,065 | -0.13(-6.02%) |
Apr 09, 2021 | 2.110 | 2.170 | 2.078 | 2.160 | 38,900 | +0.02(+0.93%) |
Apr 08, 2021 | 2.120 | 2.162 | 2.070 | 2.140 | 59,954 | -0.01(-0.47%) |
Apr 07, 2021 | 2.100 | 2.150 | 2.030 | 2.150 | 59,464 | +0.04(+1.90%) |
Apr 06, 2021 | 2.240 | 2.260 | 2.049 | 2.110 | 128,313 | -0.04(-1.86%) |
Apr 05, 2021 | 2.140 | 2.470 | 2.100 | 2.150 | 821,407 | +0.01(+0.47%) |
Apr 01, 2021 | 2.080 | 2.195 | 2.030 | 2.140 | 86,800 | +0.13(+6.47%) |
Mar 31, 2021 | 2.100 | 2.150 | 2.000 | 2.010 | 140,316 | -0.04(-1.95%) |
Mar 30, 2021 | 2.180 | 2.190 | 2.020 | 2.050 | 135,246 | -0.10(-4.65%) |
Mar 29, 2021 | 2.390 | 2.440 | 2.110 | 2.150 | 129,285 | -0.25(-10.42%) |
Mar 26, 2021 | 2.310 | 2.440 | 2.150 | 2.400 | 158,300 | +0.08(+3.45%) |
Mar 25, 2021 | 2.200 | 2.350 | 2.040 | 2.320 | 184,781 | +0.10(+4.74%) |
Mar 24, 2021 | 2.210 | 2.490 | 2.200 | 2.215 | 164,538 | +0.00(+0.23%) |
Mar 23, 2021 | 2.330 | 2.360 | 2.210 | 2.210 | 100,514 | -0.15(-6.36%) |
Mar 22, 2021 | 2.600 | 2.650 | 2.350 | 2.360 | 161,927 | -0.24(-9.23%) |
Mar 19, 2021 | 2.500 | 2.637 | 2.490 | 2.600 | 81,200 | +0.12(+4.84%) |
Mar 18, 2021 | 2.630 | 2.740 | 2.470 | 2.480 | 131,594 | -0.15(-5.70%) |
Mar 17, 2021 | 2.650 | 2.720 | 2.440 | 2.630 | 224,652 | -0.10(-3.66%) |
Mar 16, 2021 | 2.900 | 2.900 | 2.660 | 2.730 | 127,794 | -0.15(-5.21%) |
Mar 15, 2021 | 2.880 | 2.950 | 2.790 | 2.880 | 303,743 | +0.16(+5.88%) |
Mar 12, 2021 | 2.700 | 2.770 | 2.570 | 2.720 | 310,300 | +0.12(+4.62%) |
Mar 11, 2021 | 2.270 | 2.630 | 2.190 | 2.600 | 323,989 | +0.37(+16.59%) |
Mar 10, 2021 | 2.350 | 2.410 | 2.200 | 2.230 | 128,209 | -0.12(-5.11%) |
Mar 09, 2021 | 2.170 | 2.350 | 2.110 | 2.350 | 142,259 | +0.21(+9.81%) |
Mar 08, 2021 | 2.070 | 2.160 | 2.040 | 2.140 | 164,552 | +0.11(+5.42%) |
Mar 05, 2021 | 1.910 | 2.050 | 1.800 | 2.030 | 253,400 | +0.25(+14.04%) |
Mar 04, 2021 | 2.020 | 2.110 | 1.610 | 1.780 | 526,334 | -0.28(-13.59%) |
Mar 03, 2021 | 2.160 | 2.250 | 2.023 | 2.060 | 204,261 | -0.11(-5.07%) |
Mar 02, 2021 | 2.250 | 2.260 | 2.120 | 2.170 | 223,413 | -0.07(-3.13%) |
Mar 01, 2021 | 2.230 | 2.360 | 2.180 | 2.240 | 294,108 | +0.06(+2.75%) |
Feb 26, 2021 | 2.430 | 2.480 | 2.170 | 2.180 | 328,800 | -0.20(-8.40%) |
Feb 25, 2021 | 2.670 | 2.697 | 2.370 | 2.380 | 299,375 | -0.25(-9.51%) |
Feb 24, 2021 | 2.710 | 2.770 | 2.570 | 2.630 | 236,990 | -0.06(-2.23%) |
Feb 23, 2021 | 2.670 | 2.800 | 2.340 | 2.690 | 576,120 | -0.25(-8.50%) |
Feb 22, 2021 | 2.750 | 3.000 | 2.750 | 2.940 | 443,501 | +0.21(+7.69%) |
Feb 19, 2021 | 2.570 | 2.880 | 2.550 | 2.730 | 423,800 | +0.13(+5.00%) |
Feb 18, 2021 | 2.800 | 2.800 | 2.600 | 2.600 | 188,594 | -0.21(-7.47%) |
Feb 17, 2021 | 3.040 | 3.060 | 2.730 | 2.810 | 521,464 | -0.18(-6.02%) |
Feb 16, 2021 | 2.900 | 3.040 | 2.890 | 2.990 | 590,773 | +0.16(+5.65%) |
Feb 12, 2021 | 2.680 | 2.870 | 2.590 | 2.830 | 388,700 | +0.19(+7.20%) |
Feb 11, 2021 | 2.700 | 2.790 | 2.610 | 2.640 | 239,471 | -0.08(-2.94%) |
Feb 10, 2021 | 2.920 | 2.960 | 2.570 | 2.720 | 615,341 | -0.12(-4.23%) |
Feb 09, 2021 | 2.840 | 2.920 | 2.740 | 2.840 | 361,019 | +0.05(+1.79%) |
Feb 08, 2021 | 2.910 | 2.940 | 2.610 | 2.790 | 530,691 | +0.13(+4.89%) |
Feb 05, 2021 | 2.640 | 3.030 | 2.560 | 2.660 | 630,700 | +0.07(+2.70%) |
Feb 04, 2021 | 2.710 | 3.250 | 2.550 | 2.590 | 964,051 | -0.32(-11.00%) |
Feb 03, 2021 | 2.280 | 3.200 | 2.270 | 2.910 | 1,740,331 | +0.63(+27.63%) |
Feb 02, 2021 | 2.510 | 2.620 | 2.250 | 2.280 | 810,206 | -0.47(-17.09%) |