Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 2.150 | 2.300 | 2.130 | 2.270 | 856,046 | +0.13(+6.07%) |
Mar 30, 2021 | 2.130 | 2.190 | 2.080 | 2.140 | 278,224 | +0.02(+0.94%) |
Mar 29, 2021 | 2.190 | 2.190 | 2.100 | 2.120 | 417,522 | -0.05(-2.30%) |
Mar 26, 2021 | 2.240 | 2.250 | 2.160 | 2.170 | 399,700 | -0.08(-3.56%) |
Mar 25, 2021 | 2.200 | 2.268 | 2.130 | 2.250 | 503,872 | +0.00(+0.00%) |
Mar 24, 2021 | 2.370 | 2.390 | 2.220 | 2.250 | 1,157,722 | -0.18(-7.41%) |
Mar 23, 2021 | 2.500 | 2.500 | 2.310 | 2.430 | 1,306,111 | -0.08(-3.19%) |
Mar 22, 2021 | 2.500 | 2.540 | 2.420 | 2.510 | 2,343,599 | +0.07(+2.87%) |
Mar 19, 2021 | 2.430 | 2.450 | 2.370 | 2.440 | 922,400 | +0.02(+0.83%) |
Mar 18, 2021 | 2.390 | 2.470 | 2.350 | 2.420 | 1,414,543 | +0.01(+0.41%) |
Mar 17, 2021 | 2.260 | 2.420 | 2.240 | 2.410 | 1,163,003 | +0.10(+4.33%) |
Mar 16, 2021 | 2.320 | 2.380 | 2.260 | 2.310 | 1,043,005 | +0.02(+0.87%) |
Mar 15, 2021 | 2.330 | 2.359 | 2.270 | 2.290 | 695,446 | +0.01(+0.44%) |
Mar 12, 2021 | 2.240 | 2.280 | 2.180 | 2.280 | 435,600 | +0.05(+2.24%) |
Mar 11, 2021 | 2.190 | 2.280 | 2.170 | 2.230 | 1,000,587 | +0.07(+3.24%) |
Mar 10, 2021 | 2.170 | 2.200 | 2.110 | 2.160 | 1,232,758 | -0.02(-0.92%) |
Mar 09, 2021 | 2.100 | 2.200 | 2.080 | 2.180 | 1,170,073 | +0.17(+8.46%) |
Mar 08, 2021 | 2.100 | 2.120 | 2.000 | 2.010 | 1,387,961 | -0.04(-1.95%) |
Mar 05, 2021 | 2.040 | 2.090 | 1.930 | 2.050 | 1,697,300 | -0.04(-1.91%) |
Mar 04, 2021 | 2.230 | 2.250 | 2.000 | 2.090 | 2,308,029 | -0.17(-7.52%) |
Mar 03, 2021 | 2.360 | 2.380 | 2.220 | 2.260 | 1,456,212 | -0.08(-3.42%) |
Mar 02, 2021 | 2.370 | 2.370 | 2.280 | 2.340 | 986,704 | -0.01(-0.43%) |
Mar 01, 2021 | 2.350 | 2.380 | 2.290 | 2.350 | 744,082 | +0.09(+3.98%) |
Feb 26, 2021 | 2.290 | 2.370 | 2.210 | 2.260 | 1,185,300 | -0.09(-3.83%) |
Feb 25, 2021 | 2.470 | 2.520 | 2.310 | 2.350 | 1,927,337 | +0.00(+0.00%) |
Feb 24, 2021 | 2.540 | 2.700 | 2.330 | 2.350 | 7,178,341 | +0.09(+3.98%) |
Feb 23, 2021 | 2.280 | 2.350 | 2.090 | 2.260 | 2,615,723 | -0.18(-7.38%) |
Feb 22, 2021 | 2.460 | 2.510 | 2.420 | 2.440 | 1,221,885 | -0.03(-1.21%) |
Feb 19, 2021 | 2.510 | 2.550 | 2.460 | 2.470 | 1,152,100 | -0.02(-0.80%) |
Feb 18, 2021 | 2.600 | 2.610 | 2.460 | 2.490 | 1,694,799 | -0.20(-7.43%) |
Feb 17, 2021 | 2.710 | 2.720 | 2.580 | 2.690 | 1,768,779 | -0.09(-3.24%) |
Feb 16, 2021 | 2.900 | 2.930 | 2.760 | 2.780 | 2,355,886 | +0.02(+0.72%) |
Feb 12, 2021 | 2.690 | 2.840 | 2.640 | 2.760 | 2,358,600 | +0.06(+2.22%) |
Feb 11, 2021 | 2.830 | 2.860 | 2.510 | 2.700 | 3,805,103 | -0.12(-4.26%) |
Feb 10, 2021 | 2.940 | 3.060 | 2.630 | 2.820 | 10,865,213 | +0.21(+8.05%) |
Feb 09, 2021 | 2.580 | 2.620 | 2.480 | 2.610 | 3,085,516 | +0.03(+1.16%) |
Feb 08, 2021 | 2.470 | 2.650 | 2.400 | 2.580 | 4,669,041 | +0.13(+5.31%) |
Feb 05, 2021 | 2.510 | 2.695 | 2.350 | 2.450 | 15,296,000 | -0.30(-10.91%) |
Feb 04, 2021 | 2.180 | 2.840 | 2.130 | 2.750 | 52,698,536 | +0.67(+32.21%) |
Feb 03, 2021 | 2.110 | 2.120 | 2.050 | 2.080 | 1,515,211 | +0.00(+0.00%) |
Feb 02, 2021 | 2.020 | 2.090 | 2.000 | 2.080 | 1,530,868 | +0.09(+4.52%) |
Feb 01, 2021 | 2.000 | 2.030 | 1.970 | 1.990 | 1,494,628 | -0.04(-1.97%) |
Jan 29, 2021 | 2.010 | 2.050 | 1.950 | 2.030 | 1,490,600 | +0.04(+2.01%) |
Jan 28, 2021 | 2.030 | 2.090 | 1.940 | 1.990 | 1,789,456 | -0.04(-1.97%) |
Jan 27, 2021 | 2.100 | 2.140 | 2.020 | 2.030 | 2,009,915 | -0.12(-5.58%) |
Jan 26, 2021 | 2.220 | 2.220 | 2.110 | 2.150 | 1,757,291 | -0.03(-1.38%) |
Jan 25, 2021 | 2.110 | 2.220 | 2.020 | 2.180 | 3,424,131 | +0.08(+3.81%) |
Jan 22, 2021 | 2.100 | 2.139 | 2.050 | 2.100 | 1,386,300 | -0.03(-1.41%) |
Jan 21, 2021 | 2.280 | 2.320 | 2.040 | 2.130 | 5,188,607 | -0.08(-3.62%) |
Jan 20, 2021 | 2.150 | 2.430 | 2.090 | 2.210 | 9,203,140 | +0.11(+5.24%) |
Jan 19, 2021 | 2.080 | 2.110 | 2.030 | 2.100 | 1,511,226 | +0.06(+2.94%) |
Jan 15, 2021 | 2.000 | 2.080 | 1.970 | 2.040 | 1,399,400 | +0.02(+0.99%) |
Jan 14, 2021 | 2.060 | 2.070 | 2.010 | 2.020 | 964,476 | -0.02(-0.98%) |
Jan 13, 2021 | 2.050 | 2.090 | 2.030 | 2.040 | 994,408 | -0.01(-0.49%) |
Jan 12, 2021 | 2.080 | 2.080 | 1.990 | 2.050 | 925,283 | -0.02(-0.97%) |
Jan 11, 2021 | 2.050 | 2.100 | 2.000 | 2.070 | 1,806,651 | +0.00(+0.00%) |
Jan 08, 2021 | 2.060 | 2.080 | 1.990 | 2.070 | 1,695,700 | +0.00(+0.00%) |
Jan 07, 2021 | 1.950 | 2.080 | 1.910 | 2.070 | 2,088,432 | +0.19(+10.11%) |
Jan 06, 2021 | 1.950 | 1.990 | 1.850 | 1.880 | 1,824,663 | -0.05(-2.59%) |
Jan 05, 2021 | 1.880 | 1.930 | 1.860 | 1.930 | 886,441 | +0.02(+1.05%) |