Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.190 | 2.290 | 2.170 | 2.220 | 314,000 | -0.05(-2.20%) |
Apr 29, 2021 | 2.430 | 2.440 | 2.210 | 2.270 | 528,220 | -0.11(-4.62%) |
Apr 28, 2021 | 2.330 | 2.440 | 2.320 | 2.380 | 518,147 | -0.01(-0.42%) |
Apr 27, 2021 | 2.290 | 2.400 | 2.230 | 2.390 | 546,207 | +0.08(+3.46%) |
Apr 26, 2021 | 2.250 | 2.330 | 2.210 | 2.310 | 480,557 | +0.09(+4.05%) |
Apr 23, 2021 | 2.240 | 2.240 | 2.110 | 2.220 | 580,700 | +0.08(+3.74%) |
Apr 22, 2021 | 2.180 | 2.180 | 2.060 | 2.140 | 525,004 | +0.06(+2.88%) |
Apr 21, 2021 | 1.990 | 2.190 | 1.960 | 2.080 | 775,958 | +0.09(+4.52%) |
Apr 20, 2021 | 2.120 | 2.120 | 1.910 | 1.990 | 812,931 | -0.13(-6.13%) |
Apr 19, 2021 | 2.270 | 2.280 | 2.070 | 2.120 | 607,787 | -0.04(-1.85%) |
Apr 16, 2021 | 2.240 | 2.240 | 2.100 | 2.160 | 414,500 | -0.05(-2.26%) |
Apr 15, 2021 | 2.330 | 2.340 | 2.170 | 2.210 | 695,105 | -0.13(-5.56%) |
Apr 14, 2021 | 2.470 | 2.490 | 2.270 | 2.340 | 459,367 | -0.06(-2.50%) |
Apr 13, 2021 | 2.550 | 2.550 | 2.250 | 2.400 | 1,081,987 | -0.13(-5.14%) |
Apr 12, 2021 | 2.560 | 2.580 | 2.420 | 2.530 | 965,377 | -0.03(-1.17%) |
Apr 09, 2021 | 2.590 | 2.640 | 2.485 | 2.560 | 884,900 | -0.11(-4.12%) |
Apr 08, 2021 | 2.480 | 2.750 | 2.460 | 2.670 | 3,802,582 | +0.08(+3.09%) |
Apr 07, 2021 | 2.160 | 3.080 | 2.140 | 2.590 | 29,962,992 | +0.47(+22.17%) |
Apr 06, 2021 | 2.100 | 2.175 | 2.100 | 2.120 | 360,703 | +0.03(+1.44%) |
Apr 05, 2021 | 2.310 | 2.310 | 2.050 | 2.090 | 601,484 | -0.21(-9.13%) |
Apr 01, 2021 | 2.170 | 2.365 | 2.130 | 2.300 | 1,148,700 | +0.16(+7.48%) |
Mar 31, 2021 | 2.080 | 2.170 | 2.030 | 2.140 | 436,478 | +0.09(+4.39%) |
Mar 30, 2021 | 1.950 | 2.120 | 1.950 | 2.050 | 609,206 | +0.05(+2.50%) |
Mar 29, 2021 | 2.120 | 2.180 | 1.970 | 2.000 | 507,905 | -0.17(-7.83%) |
Mar 26, 2021 | 2.210 | 2.280 | 2.055 | 2.170 | 405,400 | -0.01(-0.46%) |
Mar 25, 2021 | 2.250 | 2.250 | 1.990 | 2.180 | 871,286 | -0.05(-2.24%) |
Mar 24, 2021 | 2.400 | 2.420 | 2.230 | 2.230 | 664,575 | -0.19(-7.85%) |
Mar 23, 2021 | 2.820 | 2.830 | 2.320 | 2.420 | 2,476,442 | -0.16(-6.20%) |
Mar 22, 2021 | 2.800 | 2.810 | 2.580 | 2.580 | 2,188,333 | -0.13(-4.80%) |
Mar 19, 2021 | 2.870 | 2.870 | 2.680 | 2.710 | 703,000 | -0.27(-9.06%) |
Mar 18, 2021 | 3.040 | 3.130 | 2.940 | 2.980 | 420,971 | -0.02(-0.67%) |
Mar 17, 2021 | 3.020 | 3.090 | 2.930 | 3.000 | 346,493 | -0.07(-2.28%) |
Mar 16, 2021 | 3.140 | 3.160 | 3.020 | 3.070 | 1,255,867 | -0.07(-2.23%) |
Mar 15, 2021 | 3.250 | 3.250 | 3.040 | 3.140 | 515,947 | -0.04(-1.26%) |
Mar 12, 2021 | 3.150 | 3.240 | 3.090 | 3.180 | 1,374,400 | -0.02(-0.63%) |
Mar 11, 2021 | 2.860 | 3.280 | 2.860 | 3.200 | 1,310,208 | +0.34(+11.89%) |
Mar 10, 2021 | 2.790 | 2.920 | 2.790 | 2.860 | 499,218 | +0.07(+2.51%) |
Mar 09, 2021 | 2.650 | 2.810 | 2.530 | 2.790 | 503,632 | +0.19(+7.31%) |
Mar 08, 2021 | 2.690 | 2.740 | 2.560 | 2.600 | 308,150 | -0.11(-4.06%) |
Mar 05, 2021 | 2.760 | 2.810 | 2.350 | 2.710 | 562,900 | +0.08(+3.04%) |
Mar 04, 2021 | 2.910 | 2.920 | 2.470 | 2.630 | 907,780 | -0.24(-8.36%) |
Mar 03, 2021 | 3.090 | 3.260 | 2.820 | 2.870 | 1,069,616 | -0.25(-8.01%) |
Mar 02, 2021 | 3.080 | 3.330 | 3.030 | 3.120 | 870,032 | +0.00(+0.00%) |
Mar 01, 2021 | 3.120 | 3.370 | 3.060 | 3.120 | 1,426,260 | +0.08(+2.63%) |
Feb 26, 2021 | 3.120 | 3.140 | 2.860 | 3.040 | 744,600 | -0.10(-3.18%) |
Feb 25, 2021 | 3.340 | 3.580 | 3.050 | 3.140 | 1,406,986 | -0.20(-5.99%) |
Feb 24, 2021 | 3.100 | 3.410 | 3.080 | 3.340 | 1,562,519 | +0.22(+7.05%) |
Feb 23, 2021 | 3.170 | 3.310 | 2.820 | 3.120 | 1,314,132 | -0.26(-7.69%) |
Feb 22, 2021 | 3.350 | 3.640 | 3.320 | 3.380 | 1,287,544 | +0.07(+2.11%) |
Feb 19, 2021 | 3.250 | 3.490 | 3.190 | 3.310 | 2,148,500 | +0.04(+1.22%) |
Feb 18, 2021 | 3.590 | 3.590 | 3.000 | 3.270 | 2,000,127 | -0.27(-7.63%) |
Feb 17, 2021 | 4.170 | 4.190 | 3.350 | 3.540 | 3,076,325 | -0.66(-15.71%) |
Feb 16, 2021 | 4.190 | 4.780 | 3.920 | 4.200 | 5,290,730 | -0.23(-5.19%) |
Feb 12, 2021 | 3.040 | 5.350 | 2.939 | 4.430 | 23,277,200 | +1.34(+43.37%) |
Feb 11, 2021 | 3.300 | 3.500 | 2.880 | 3.090 | 588,130 | -0.46(-12.96%) |
Feb 10, 2021 | 3.540 | 3.820 | 3.350 | 3.550 | 518,706 | +0.11(+3.20%) |
Feb 09, 2021 | 3.150 | 3.440 | 3.070 | 3.440 | 364,683 | +0.29(+9.21%) |
Feb 08, 2021 | 2.930 | 3.170 | 2.930 | 3.150 | 184,598 | +0.21(+7.14%) |
Feb 05, 2021 | 2.970 | 3.040 | 2.890 | 2.940 | 81,600 | +0.07(+2.44%) |
Feb 04, 2021 | 2.850 | 2.900 | 2.700 | 2.870 | 159,291 | +0.04(+1.41%) |
Feb 03, 2021 | 2.860 | 2.950 | 2.770 | 2.830 | 188,325 | -0.03(-1.05%) |
Feb 02, 2021 | 3.000 | 3.040 | 2.810 | 2.860 | 122,791 | -0.05(-1.63%) |