Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.910 | 3.420 | 2.893 | 3.156 | 4,980,339 | +0.24(+8.13%) |
Apr 29, 2021 | 2.858 | 2.928 | 2.726 | 2.919 | 1,337,295 | +0.11(+3.75%) |
Apr 28, 2021 | 2.717 | 2.831 | 2.664 | 2.814 | 1,393,585 | +0.10(+3.56%) |
Apr 27, 2021 | 2.638 | 2.761 | 2.594 | 2.717 | 1,343,056 | +0.09(+3.34%) |
Apr 26, 2021 | 2.497 | 2.704 | 2.462 | 2.629 | 1,812,604 | +0.17(+6.79%) |
Apr 23, 2021 | 2.392 | 2.488 | 2.374 | 2.462 | 700,379 | +0.04(+1.82%) |
Apr 22, 2021 | 2.427 | 2.462 | 2.339 | 2.418 | 1,553,866 | -0.01(-0.36%) |
Apr 21, 2021 | 2.207 | 2.444 | 2.163 | 2.427 | 1,780,880 | +0.31(+14.52%) |
Apr 20, 2021 | 2.198 | 2.224 | 2.046 | 2.119 | 939,286 | -0.08(-3.60%) |
Apr 19, 2021 | 2.101 | 2.198 | 2.014 | 2.198 | 882,148 | +0.13(+6.38%) |
Apr 16, 2021 | 2.145 | 2.172 | 2.005 | 2.066 | 768,848 | -0.02(-0.84%) |
Apr 15, 2021 | 2.013 | 2.101 | 1.952 | 2.084 | 821,677 | +0.09(+4.41%) |
Apr 14, 2021 | 1.926 | 2.110 | 1.899 | 1.996 | 923,702 | +0.13(+7.08%) |
Apr 13, 2021 | 1.917 | 1.943 | 1.864 | 1.864 | 565,130 | -0.06(-3.20%) |
Apr 12, 2021 | 1.943 | 1.978 | 1.882 | 1.926 | 834,828 | -0.04(-2.23%) |
Apr 09, 2021 | 2.005 | 2.031 | 1.961 | 1.969 | 426,619 | -0.02(-0.89%) |
Apr 08, 2021 | 2.057 | 2.057 | 1.952 | 1.987 | 818,418 | -0.08(-3.83%) |
Apr 07, 2021 | 2.057 | 2.093 | 1.996 | 2.066 | 933,948 | +0.00(+0.00%) |
Apr 06, 2021 | 2.093 | 2.119 | 2.057 | 2.066 | 557,508 | -0.02(-0.84%) |
Apr 05, 2021 | 2.163 | 2.212 | 2.040 | 2.084 | 690,389 | -0.07(-3.27%) |
Apr 01, 2021 | 2.154 | 2.207 | 2.093 | 2.154 | 582,891 | +0.00(+0.00%) |
Mar 31, 2021 | 2.181 | 2.189 | 2.084 | 2.154 | 589,194 | -0.03(-1.21%) |
Mar 30, 2021 | 2.154 | 2.198 | 2.013 | 2.181 | 687,459 | +0.02(+0.81%) |
Mar 29, 2021 | 2.312 | 2.312 | 2.128 | 2.163 | 871,569 | -0.16(-6.82%) |
Mar 26, 2021 | 2.435 | 2.453 | 2.260 | 2.321 | 680,817 | -0.04(-1.86%) |
Mar 25, 2021 | 2.260 | 2.374 | 2.154 | 2.365 | 1,083,137 | +0.11(+4.67%) |
Mar 24, 2021 | 2.374 | 2.392 | 2.260 | 2.260 | 1,030,451 | -0.05(-2.28%) |
Mar 23, 2021 | 2.506 | 2.515 | 2.295 | 2.312 | 1,423,292 | -0.19(-7.72%) |
Mar 22, 2021 | 2.550 | 2.620 | 2.479 | 2.506 | 1,026,438 | -0.03(-1.04%) |
Mar 19, 2021 | 2.444 | 2.576 | 2.400 | 2.532 | 1,981,035 | +0.02(+0.70%) |
Mar 18, 2021 | 2.488 | 2.664 | 2.471 | 2.515 | 2,881,337 | +0.03(+1.06%) |
Mar 17, 2021 | 2.374 | 2.559 | 2.268 | 2.488 | 1,024,362 | +0.12(+5.20%) |
Mar 16, 2021 | 2.541 | 2.541 | 2.348 | 2.365 | 1,129,255 | -0.18(-6.92%) |
Mar 15, 2021 | 2.567 | 2.585 | 2.471 | 2.541 | 667,036 | +0.03(+1.05%) |
Mar 12, 2021 | 2.550 | 2.550 | 2.400 | 2.515 | 781,927 | -0.04(-1.38%) |
Mar 11, 2021 | 2.479 | 2.550 | 2.462 | 2.550 | 1,276,879 | +0.07(+2.84%) |
Mar 10, 2021 | 2.383 | 2.550 | 2.365 | 2.479 | 1,549,494 | +0.10(+4.06%) |
Mar 09, 2021 | 2.409 | 2.409 | 2.348 | 2.383 | 632,023 | +0.00(+0.00%) |
Mar 08, 2021 | 2.418 | 2.418 | 2.330 | 2.383 | 593,456 | -0.04(-1.45%) |
Mar 05, 2021 | 2.392 | 2.427 | 2.308 | 2.418 | 705,952 | +0.02(+0.73%) |
Mar 04, 2021 | 2.488 | 2.506 | 2.374 | 2.400 | 976,634 | -0.11(-4.21%) |
Mar 03, 2021 | 2.532 | 2.532 | 2.409 | 2.506 | 643,323 | -0.01(-0.35%) |
Mar 02, 2021 | 2.550 | 2.550 | 2.444 | 2.515 | 787,990 | +0.02(+0.70%) |
Mar 01, 2021 | 2.471 | 2.506 | 2.453 | 2.497 | 537,866 | +0.08(+3.27%) |
Feb 26, 2021 | 2.550 | 2.559 | 2.374 | 2.418 | 770,781 | -0.11(-4.51%) |
Feb 25, 2021 | 2.541 | 2.707 | 2.484 | 2.532 | 1,152,638 | +0.04(+1.77%) |
Feb 24, 2021 | 2.462 | 2.523 | 2.444 | 2.488 | 551,798 | +0.04(+1.80%) |
Feb 23, 2021 | 2.550 | 2.550 | 2.260 | 2.444 | 1,400,709 | -0.11(-4.14%) |
Feb 22, 2021 | 2.550 | 2.567 | 2.497 | 2.550 | 1,028,935 | +0.10(+3.94%) |
Feb 19, 2021 | 2.453 | 2.479 | 2.339 | 2.453 | 1,023,387 | +0.01(+0.36%) |
Feb 18, 2021 | 2.585 | 2.673 | 2.427 | 2.444 | 1,539,602 | -0.19(-7.33%) |
Feb 17, 2021 | 2.726 | 2.770 | 2.567 | 2.638 | 1,736,352 | -0.11(-3.85%) |
Feb 16, 2021 | 2.638 | 2.770 | 2.479 | 2.743 | 2,447,091 | +0.26(+10.64%) |
Feb 12, 2021 | 2.216 | 2.532 | 2.163 | 2.479 | 2,222,494 | +0.29(+13.25%) |
Feb 11, 2021 | 1.987 | 2.242 | 1.987 | 2.189 | 1,096,197 | +0.19(+9.69%) |
Feb 10, 2021 | 1.969 | 2.022 | 1.882 | 1.996 | 875,092 | +0.02(+0.89%) |
Feb 09, 2021 | 1.952 | 2.049 | 1.846 | 1.978 | 923,692 | -0.02(-0.88%) |
Feb 08, 2021 | 2.040 | 2.101 | 1.943 | 1.996 | 934,278 | -0.09(-4.22%) |
Feb 05, 2021 | 1.917 | 2.093 | 1.890 | 2.084 | 911,926 | +0.15(+7.73%) |
Feb 04, 2021 | 1.829 | 1.943 | 1.750 | 1.934 | 683,857 | +0.11(+5.77%) |
Feb 03, 2021 | 1.715 | 1.890 | 1.706 | 1.829 | 1,494,751 | +0.06(+3.48%) |
Feb 02, 2021 | 1.758 | 1.829 | 1.644 | 1.767 | 1,044,159 | +0.06(+3.61%) |