Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.290 | 2.320 | 2.195 | 2.220 | 409,800 | -0.07(-3.06%) |
Apr 29, 2021 | 2.350 | 2.370 | 2.270 | 2.290 | 479,173 | -0.04(-1.72%) |
Apr 28, 2021 | 2.200 | 2.350 | 2.180 | 2.330 | 476,551 | +0.14(+6.39%) |
Apr 27, 2021 | 2.310 | 2.330 | 2.170 | 2.190 | 289,441 | -0.08(-3.52%) |
Apr 26, 2021 | 2.240 | 2.320 | 2.200 | 2.270 | 336,080 | +0.04(+1.79%) |
Apr 23, 2021 | 2.200 | 2.300 | 2.180 | 2.230 | 430,100 | +0.05(+2.29%) |
Apr 22, 2021 | 2.190 | 2.240 | 2.140 | 2.180 | 291,188 | -0.01(-0.46%) |
Apr 21, 2021 | 2.030 | 2.210 | 2.030 | 2.190 | 578,288 | +0.16(+7.88%) |
Apr 20, 2021 | 2.090 | 2.120 | 2.010 | 2.030 | 604,547 | -0.04(-1.93%) |
Apr 19, 2021 | 2.100 | 2.130 | 2.030 | 2.070 | 548,902 | -0.07(-3.27%) |
Apr 16, 2021 | 2.210 | 2.220 | 2.080 | 2.140 | 650,000 | -0.04(-1.83%) |
Apr 15, 2021 | 2.200 | 2.230 | 2.150 | 2.180 | 414,816 | +0.02(+0.93%) |
Apr 14, 2021 | 2.180 | 2.260 | 2.150 | 2.160 | 447,764 | +0.00(+0.00%) |
Apr 13, 2021 | 2.200 | 2.220 | 2.130 | 2.160 | 297,432 | -0.01(-0.46%) |
Apr 12, 2021 | 2.300 | 2.300 | 2.130 | 2.170 | 909,070 | -0.13(-5.65%) |
Apr 09, 2021 | 2.370 | 2.390 | 2.260 | 2.300 | 576,000 | -0.10(-4.17%) |
Apr 08, 2021 | 2.300 | 2.410 | 2.300 | 2.400 | 891,117 | +0.10(+4.35%) |
Apr 07, 2021 | 2.440 | 2.450 | 2.280 | 2.300 | 959,758 | -0.12(-4.96%) |
Apr 06, 2021 | 2.570 | 2.720 | 2.380 | 2.420 | 1,350,273 | -0.19(-7.28%) |
Apr 05, 2021 | 2.920 | 3.080 | 2.520 | 2.610 | 6,959,298 | -0.09(-3.33%) |
Apr 01, 2021 | 2.660 | 2.770 | 2.610 | 2.700 | 695,600 | +0.04(+1.50%) |
Mar 31, 2021 | 2.270 | 2.750 | 2.240 | 2.660 | 2,002,073 | +0.39(+17.18%) |
Mar 30, 2021 | 2.270 | 2.350 | 2.220 | 2.270 | 299,487 | -0.01(-0.44%) |
Mar 29, 2021 | 2.300 | 2.313 | 2.180 | 2.280 | 423,656 | -0.01(-0.44%) |
Mar 26, 2021 | 2.380 | 2.380 | 2.240 | 2.290 | 286,600 | -0.07(-2.97%) |
Mar 25, 2021 | 2.250 | 2.390 | 2.210 | 2.360 | 312,371 | +0.06(+2.61%) |
Mar 24, 2021 | 2.350 | 2.380 | 2.230 | 2.300 | 496,688 | -0.02(-0.86%) |
Mar 23, 2021 | 2.460 | 2.490 | 2.300 | 2.320 | 364,874 | -0.15(-6.07%) |
Mar 22, 2021 | 2.510 | 2.550 | 2.400 | 2.470 | 420,051 | -0.01(-0.40%) |
Mar 19, 2021 | 2.420 | 2.560 | 2.400 | 2.480 | 432,800 | +0.07(+2.90%) |
Mar 18, 2021 | 2.540 | 2.590 | 2.400 | 2.410 | 342,637 | -0.14(-5.49%) |
Mar 17, 2021 | 2.590 | 2.650 | 2.500 | 2.550 | 558,322 | -0.17(-6.25%) |
Mar 16, 2021 | 2.620 | 2.740 | 2.550 | 2.720 | 446,602 | +0.11(+4.21%) |
Mar 15, 2021 | 2.660 | 2.730 | 2.580 | 2.610 | 376,470 | -0.05(-1.88%) |
Mar 12, 2021 | 2.660 | 2.730 | 2.640 | 2.660 | 284,800 | -0.08(-2.92%) |
Mar 11, 2021 | 2.630 | 2.840 | 2.600 | 2.740 | 1,163,580 | +0.14(+5.38%) |
Mar 10, 2021 | 2.580 | 2.670 | 2.570 | 2.600 | 418,146 | +0.05(+1.96%) |
Mar 09, 2021 | 2.470 | 2.650 | 2.420 | 2.550 | 554,880 | +0.15(+6.25%) |
Mar 08, 2021 | 2.320 | 2.400 | 2.270 | 2.400 | 608,354 | +0.09(+3.90%) |
Mar 05, 2021 | 2.360 | 2.370 | 2.100 | 2.310 | 937,200 | -0.03(-1.28%) |
Mar 04, 2021 | 2.210 | 2.380 | 2.130 | 2.340 | 1,393,981 | +0.11(+4.93%) |
Mar 03, 2021 | 2.310 | 2.320 | 2.200 | 2.230 | 976,607 | -0.09(-3.88%) |
Mar 02, 2021 | 2.260 | 2.340 | 2.150 | 2.320 | 1,091,567 | +0.03(+1.31%) |
Mar 01, 2021 | 2.300 | 2.370 | 2.210 | 2.290 | 694,230 | +0.02(+0.88%) |
Feb 26, 2021 | 2.310 | 2.490 | 2.220 | 2.270 | 1,165,800 | -0.16(-6.58%) |
Feb 25, 2021 | 2.430 | 2.490 | 2.320 | 2.430 | 1,006,228 | +0.00(+0.00%) |
Feb 24, 2021 | 2.500 | 2.540 | 2.380 | 2.430 | 741,757 | -0.04(-1.62%) |
Feb 23, 2021 | 2.500 | 2.600 | 2.300 | 2.470 | 1,567,310 | -0.14(-5.36%) |
Feb 22, 2021 | 2.735 | 2.759 | 2.580 | 2.610 | 1,367,214 | -0.15(-5.43%) |
Feb 19, 2021 | 2.720 | 2.850 | 2.600 | 2.760 | 1,763,400 | +0.12(+4.55%) |
Feb 18, 2021 | 2.860 | 2.990 | 2.590 | 2.640 | 2,147,847 | -0.37(-12.29%) |
Feb 17, 2021 | 2.920 | 3.120 | 2.720 | 3.010 | 3,754,338 | +0.11(+3.79%) |
Feb 16, 2021 | 2.580 | 3.150 | 2.500 | 2.900 | 7,336,286 | +0.35(+13.73%) |
Feb 12, 2021 | 2.480 | 2.580 | 2.450 | 2.550 | 903,300 | +0.12(+4.94%) |
Feb 11, 2021 | 2.730 | 2.790 | 2.410 | 2.430 | 2,040,353 | -0.15(-5.81%) |
Feb 10, 2021 | 2.790 | 2.870 | 2.550 | 2.580 | 1,386,684 | -0.09(-3.37%) |
Feb 09, 2021 | 2.590 | 2.700 | 2.570 | 2.670 | 1,091,984 | +0.12(+4.71%) |
Feb 08, 2021 | 2.550 | 2.680 | 2.400 | 2.550 | 1,931,371 | +0.06(+2.41%) |
Feb 05, 2021 | 2.630 | 2.640 | 2.420 | 2.490 | 1,649,200 | -0.17(-6.39%) |
Feb 04, 2021 | 2.700 | 2.710 | 2.550 | 2.660 | 407,269 | +0.05(+1.92%) |
Feb 03, 2021 | 2.670 | 2.690 | 2.550 | 2.610 | 287,330 | -0.05(-1.88%) |
Feb 02, 2021 | 2.630 | 2.671 | 2.475 | 2.660 | 399,403 | +0.07(+2.70%) |