Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.359 | 2.423 | 2.344 | 2.373 | 123,809 | -0.01(-0.59%) |
Apr 29, 2021 | 2.444 | 2.472 | 2.352 | 2.387 | 119,665 | -0.01(-0.30%) |
Apr 28, 2021 | 2.373 | 2.444 | 2.345 | 2.394 | 208,915 | +0.06(+2.42%) |
Apr 27, 2021 | 2.309 | 2.373 | 2.274 | 2.338 | 100,691 | +0.00(+0.00%) |
Apr 26, 2021 | 2.330 | 2.352 | 2.267 | 2.338 | 240,985 | +0.03(+1.23%) |
Apr 23, 2021 | 2.288 | 2.345 | 2.280 | 2.309 | 77,221 | +0.02(+0.93%) |
Apr 22, 2021 | 2.267 | 2.352 | 2.245 | 2.288 | 193,475 | -0.02(-0.92%) |
Apr 21, 2021 | 2.295 | 2.415 | 2.267 | 2.309 | 144,009 | -0.01(-0.31%) |
Apr 20, 2021 | 2.352 | 2.352 | 2.245 | 2.316 | 238,878 | -0.03(-1.21%) |
Apr 19, 2021 | 2.323 | 2.359 | 2.274 | 2.345 | 219,605 | -0.01(-0.30%) |
Apr 16, 2021 | 2.366 | 2.394 | 2.316 | 2.352 | 219,101 | -0.04(-1.78%) |
Apr 15, 2021 | 2.415 | 2.451 | 2.352 | 2.394 | 153,410 | -0.05(-2.03%) |
Apr 14, 2021 | 2.359 | 2.472 | 2.359 | 2.444 | 196,527 | +0.08(+3.29%) |
Apr 13, 2021 | 2.465 | 2.503 | 2.359 | 2.366 | 201,073 | -0.14(-5.65%) |
Apr 12, 2021 | 2.394 | 2.529 | 2.394 | 2.508 | 253,764 | +0.11(+4.43%) |
Apr 09, 2021 | 2.458 | 2.500 | 2.380 | 2.401 | 129,455 | -0.08(-3.14%) |
Apr 08, 2021 | 2.458 | 2.500 | 2.394 | 2.479 | 243,975 | +0.01(+0.29%) |
Apr 07, 2021 | 2.479 | 2.543 | 2.444 | 2.472 | 236,566 | -0.01(-0.57%) |
Apr 06, 2021 | 2.486 | 2.621 | 2.415 | 2.486 | 585,760 | -0.09(-3.57%) |
Apr 05, 2021 | 2.699 | 2.720 | 2.578 | 2.578 | 304,510 | -0.13(-4.96%) |
Apr 01, 2021 | 2.628 | 2.776 | 2.628 | 2.713 | 294,346 | +0.06(+2.41%) |
Mar 31, 2021 | 2.727 | 2.734 | 2.628 | 2.649 | 386,193 | -0.06(-2.35%) |
Mar 30, 2021 | 2.748 | 2.791 | 2.678 | 2.713 | 526,919 | -0.06(-2.05%) |
Mar 29, 2021 | 2.833 | 2.855 | 2.755 | 2.770 | 329,963 | -0.08(-2.74%) |
Mar 26, 2021 | 2.904 | 2.911 | 2.770 | 2.848 | 437,496 | -0.03(-0.99%) |
Mar 25, 2021 | 2.890 | 2.933 | 2.784 | 2.876 | 324,273 | -0.01(-0.49%) |
Mar 24, 2021 | 2.925 | 2.975 | 2.845 | 2.890 | 256,598 | +0.01(+0.49%) |
Mar 23, 2021 | 2.975 | 3.060 | 2.848 | 2.876 | 446,031 | -0.15(-4.92%) |
Mar 22, 2021 | 3.088 | 3.159 | 2.975 | 3.025 | 170,303 | -0.14(-4.47%) |
Mar 19, 2021 | 2.947 | 3.166 | 2.883 | 3.166 | 687,514 | +0.20(+6.68%) |
Mar 18, 2021 | 3.117 | 3.216 | 2.959 | 2.968 | 266,316 | -0.18(-5.84%) |
Mar 17, 2021 | 3.287 | 3.287 | 3.081 | 3.152 | 581,600 | -0.11(-3.26%) |
Mar 16, 2021 | 3.528 | 3.528 | 3.258 | 3.258 | 384,662 | -0.25(-7.07%) |
Mar 15, 2021 | 3.273 | 3.528 | 3.273 | 3.506 | 431,661 | +0.24(+7.38%) |
Mar 12, 2021 | 3.450 | 3.457 | 3.195 | 3.265 | 495,518 | -0.19(-5.53%) |
Mar 11, 2021 | 3.180 | 3.464 | 3.180 | 3.457 | 449,604 | +0.29(+9.17%) |
Mar 10, 2021 | 3.110 | 3.251 | 3.074 | 3.166 | 307,170 | +0.12(+3.95%) |
Mar 09, 2021 | 3.095 | 3.273 | 3.046 | 3.046 | 335,689 | +0.00(+0.00%) |
Mar 08, 2021 | 3.018 | 3.152 | 2.981 | 3.046 | 405,822 | +0.06(+1.90%) |
Mar 05, 2021 | 2.911 | 3.010 | 2.692 | 2.989 | 488,036 | +0.13(+4.46%) |
Mar 04, 2021 | 2.918 | 3.003 | 2.770 | 2.862 | 382,188 | +0.01(+0.25%) |
Mar 03, 2021 | 2.812 | 2.933 | 2.763 | 2.855 | 298,649 | +0.11(+4.13%) |
Mar 02, 2021 | 2.890 | 2.890 | 2.699 | 2.741 | 300,124 | -0.02(-0.77%) |
Mar 01, 2021 | 3.103 | 3.140 | 2.692 | 2.763 | 1,149,631 | -0.21(-7.14%) |
Feb 26, 2021 | 3.322 | 3.365 | 2.975 | 2.975 | 459,095 | -0.33(-9.87%) |
Feb 25, 2021 | 3.216 | 3.492 | 3.195 | 3.301 | 564,608 | +0.13(+4.02%) |
Feb 24, 2021 | 3.103 | 3.273 | 3.018 | 3.173 | 457,888 | +0.13(+4.43%) |
Feb 23, 2021 | 3.003 | 3.095 | 2.833 | 3.039 | 438,947 | +0.04(+1.42%) |
Feb 22, 2021 | 2.996 | 3.240 | 2.996 | 2.996 | 380,080 | +0.00(+0.00%) |
Feb 19, 2021 | 2.933 | 3.046 | 2.727 | 2.996 | 524,317 | +0.02(+0.71%) |
Feb 18, 2021 | 3.131 | 3.152 | 2.870 | 2.975 | 337,181 | -0.09(-3.00%) |
Feb 17, 2021 | 3.343 | 3.457 | 3.025 | 3.067 | 577,043 | -0.13(-4.20%) |
Feb 16, 2021 | 2.954 | 3.674 | 2.904 | 3.202 | 1,657,349 | +0.35(+12.44%) |
Feb 12, 2021 | 2.805 | 2.933 | 2.805 | 2.848 | 279,382 | +0.04(+1.52%) |
Feb 11, 2021 | 2.755 | 2.890 | 2.755 | 2.805 | 390,132 | +0.01(+0.51%) |
Feb 10, 2021 | 2.883 | 2.933 | 2.713 | 2.791 | 512,368 | -0.06(-2.23%) |
Feb 09, 2021 | 2.784 | 2.896 | 2.748 | 2.855 | 679,550 | +0.13(+4.68%) |
Feb 08, 2021 | 2.543 | 2.784 | 2.543 | 2.727 | 615,257 | +0.21(+8.45%) |
Feb 05, 2021 | 2.543 | 2.621 | 2.486 | 2.515 | 377,779 | -0.03(-1.11%) |
Feb 04, 2021 | 2.479 | 2.578 | 2.352 | 2.543 | 731,972 | +0.06(+2.57%) |
Feb 03, 2021 | 2.175 | 2.508 | 2.168 | 2.479 | 1,560,545 | +0.35(+16.67%) |
Feb 02, 2021 | 2.097 | 2.189 | 2.090 | 2.125 | 277,665 | +0.06(+3.09%) |