Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.937 | 3.452 | 2.919 | 3.186 | 4,934,648 | +0.24(+8.13%) |
Apr 29, 2021 | 2.884 | 2.955 | 2.751 | 2.946 | 1,325,026 | +0.11(+3.75%) |
Apr 28, 2021 | 2.742 | 2.857 | 2.689 | 2.840 | 1,380,800 | +0.10(+3.56%) |
Apr 27, 2021 | 2.662 | 2.786 | 2.618 | 2.742 | 1,330,734 | +0.09(+3.34%) |
Apr 26, 2021 | 2.520 | 2.729 | 2.485 | 2.653 | 1,795,974 | +0.17(+6.79%) |
Apr 23, 2021 | 2.414 | 2.511 | 2.396 | 2.485 | 693,954 | +0.04(+1.82%) |
Apr 22, 2021 | 2.449 | 2.485 | 2.360 | 2.440 | 1,539,610 | -0.01(-0.36%) |
Apr 21, 2021 | 2.227 | 2.467 | 2.183 | 2.449 | 1,764,541 | +0.31(+14.52%) |
Apr 20, 2021 | 2.218 | 2.245 | 2.065 | 2.139 | 930,669 | -0.08(-3.60%) |
Apr 19, 2021 | 2.121 | 2.218 | 2.032 | 2.218 | 874,055 | +0.13(+6.38%) |
Apr 16, 2021 | 2.165 | 2.192 | 2.023 | 2.085 | 761,794 | -0.02(-0.84%) |
Apr 15, 2021 | 2.032 | 2.121 | 1.970 | 2.103 | 814,138 | +0.09(+4.41%) |
Apr 14, 2021 | 1.943 | 2.130 | 1.917 | 2.014 | 915,228 | +0.13(+7.08%) |
Apr 13, 2021 | 1.934 | 1.961 | 1.881 | 1.881 | 559,946 | -0.06(-3.20%) |
Apr 12, 2021 | 1.961 | 1.997 | 1.899 | 1.943 | 827,169 | -0.04(-2.23%) |
Apr 09, 2021 | 2.023 | 2.050 | 1.979 | 1.988 | 422,705 | -0.02(-0.89%) |
Apr 08, 2021 | 2.076 | 2.076 | 1.970 | 2.005 | 810,910 | -0.08(-3.83%) |
Apr 07, 2021 | 2.076 | 2.112 | 2.014 | 2.085 | 925,379 | +0.00(+0.00%) |
Apr 06, 2021 | 2.112 | 2.139 | 2.076 | 2.085 | 552,393 | -0.02(-0.84%) |
Apr 05, 2021 | 2.183 | 2.233 | 2.059 | 2.103 | 684,055 | -0.07(-3.27%) |
Apr 01, 2021 | 2.174 | 2.227 | 2.112 | 2.174 | 577,543 | +0.00(+0.00%) |
Mar 31, 2021 | 2.201 | 2.210 | 2.103 | 2.174 | 583,789 | -0.03(-1.21%) |
Mar 30, 2021 | 2.174 | 2.218 | 2.032 | 2.201 | 681,152 | +0.02(+0.81%) |
Mar 29, 2021 | 2.334 | 2.334 | 2.147 | 2.183 | 863,573 | -0.16(-6.82%) |
Mar 26, 2021 | 2.458 | 2.476 | 2.281 | 2.343 | 674,571 | -0.04(-1.86%) |
Mar 25, 2021 | 2.281 | 2.396 | 2.174 | 2.387 | 1,073,200 | +0.11(+4.67%) |
Mar 24, 2021 | 2.396 | 2.414 | 2.281 | 2.281 | 1,020,997 | -0.05(-2.28%) |
Mar 23, 2021 | 2.529 | 2.538 | 2.316 | 2.334 | 1,410,235 | -0.20(-7.72%) |
Mar 22, 2021 | 2.573 | 2.644 | 2.502 | 2.529 | 1,017,021 | -0.03(-1.04%) |
Mar 19, 2021 | 2.467 | 2.600 | 2.423 | 2.556 | 1,962,860 | +0.02(+0.70%) |
Mar 18, 2021 | 2.511 | 2.689 | 2.494 | 2.538 | 2,854,903 | +0.03(+1.06%) |
Mar 17, 2021 | 2.396 | 2.582 | 2.289 | 2.511 | 1,014,965 | +0.12(+5.20%) |
Mar 16, 2021 | 2.565 | 2.565 | 2.369 | 2.387 | 1,118,894 | -0.18(-6.92%) |
Mar 15, 2021 | 2.591 | 2.609 | 2.494 | 2.565 | 660,916 | +0.03(+1.05%) |
Mar 12, 2021 | 2.573 | 2.573 | 2.423 | 2.538 | 774,754 | -0.04(-1.38%) |
Mar 11, 2021 | 2.502 | 2.573 | 2.485 | 2.573 | 1,265,165 | +0.07(+2.84%) |
Mar 10, 2021 | 2.405 | 2.573 | 2.387 | 2.502 | 1,535,278 | +0.10(+4.06%) |
Mar 09, 2021 | 2.431 | 2.431 | 2.369 | 2.405 | 626,225 | +0.00(+0.00%) |
Mar 08, 2021 | 2.440 | 2.440 | 2.352 | 2.405 | 588,011 | -0.04(-1.45%) |
Mar 05, 2021 | 2.414 | 2.449 | 2.329 | 2.440 | 699,476 | +0.02(+0.73%) |
Mar 04, 2021 | 2.511 | 2.529 | 2.396 | 2.423 | 967,674 | -0.11(-4.21%) |
Mar 03, 2021 | 2.556 | 2.556 | 2.431 | 2.529 | 637,421 | -0.01(-0.35%) |
Mar 02, 2021 | 2.573 | 2.573 | 2.467 | 2.538 | 780,761 | +0.02(+0.70%) |
Mar 01, 2021 | 2.494 | 2.529 | 2.476 | 2.520 | 532,931 | +0.08(+3.27%) |
Feb 26, 2021 | 2.573 | 2.582 | 2.396 | 2.440 | 763,710 | -0.12(-4.51%) |
Feb 25, 2021 | 2.565 | 2.732 | 2.507 | 2.556 | 1,142,064 | +0.04(+1.77%) |
Feb 24, 2021 | 2.485 | 2.547 | 2.467 | 2.511 | 546,736 | +0.04(+1.80%) |
Feb 23, 2021 | 2.573 | 2.573 | 2.281 | 2.467 | 1,387,859 | -0.11(-4.14%) |
Feb 22, 2021 | 2.573 | 2.591 | 2.520 | 2.573 | 1,019,495 | +0.10(+3.94%) |
Feb 19, 2021 | 2.476 | 2.502 | 2.360 | 2.476 | 1,013,998 | +0.01(+0.36%) |
Feb 18, 2021 | 2.609 | 2.698 | 2.449 | 2.467 | 1,525,477 | -0.20(-7.33%) |
Feb 17, 2021 | 2.751 | 2.795 | 2.591 | 2.662 | 1,720,422 | -0.11(-3.85%) |
Feb 16, 2021 | 2.662 | 2.795 | 2.502 | 2.769 | 2,424,641 | +0.27(+10.64%) |
Feb 12, 2021 | 2.236 | 2.556 | 2.183 | 2.502 | 2,202,104 | +0.29(+13.25%) |
Feb 11, 2021 | 2.005 | 2.263 | 2.005 | 2.210 | 1,086,141 | +0.20(+9.69%) |
Feb 10, 2021 | 1.988 | 2.041 | 1.899 | 2.014 | 867,064 | +0.02(+0.89%) |
Feb 09, 2021 | 1.970 | 2.068 | 1.863 | 1.997 | 915,218 | -0.02(-0.88%) |
Feb 08, 2021 | 2.059 | 2.121 | 1.961 | 2.014 | 925,706 | -0.09(-4.22%) |
Feb 05, 2021 | 1.934 | 2.112 | 1.908 | 2.103 | 903,560 | +0.15(+7.73%) |
Feb 04, 2021 | 1.846 | 1.961 | 1.766 | 1.952 | 677,583 | +0.11(+5.77%) |
Feb 03, 2021 | 1.730 | 1.908 | 1.722 | 1.846 | 1,481,038 | +0.06(+3.48%) |
Feb 02, 2021 | 1.775 | 1.846 | 1.659 | 1.784 | 1,034,580 | +0.06(+3.61%) |