Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.374 | 2.442 | 2.328 | 2.384 | 620,460 | -0.03(-1.08%) |
Apr 29, 2021 | 2.456 | 2.456 | 2.374 | 2.410 | 169,018 | -0.02(-0.67%) |
Apr 28, 2021 | 2.420 | 2.449 | 2.354 | 2.426 | 218,462 | +0.00(+0.00%) |
Apr 27, 2021 | 2.377 | 2.459 | 2.358 | 2.426 | 249,758 | +0.06(+2.48%) |
Apr 26, 2021 | 2.354 | 2.397 | 2.328 | 2.367 | 151,945 | +0.02(+0.97%) |
Apr 23, 2021 | 2.367 | 2.384 | 2.315 | 2.345 | 218,049 | -0.02(-0.97%) |
Apr 22, 2021 | 2.380 | 2.387 | 2.341 | 2.367 | 194,351 | -0.01(-0.41%) |
Apr 21, 2021 | 2.367 | 2.442 | 2.335 | 2.377 | 161,497 | +0.01(+0.41%) |
Apr 20, 2021 | 2.351 | 2.374 | 2.263 | 2.367 | 324,936 | +0.00(+0.14%) |
Apr 19, 2021 | 2.384 | 2.387 | 2.286 | 2.364 | 215,191 | -0.00(-0.14%) |
Apr 16, 2021 | 2.361 | 2.380 | 2.310 | 2.367 | 177,624 | +0.05(+1.97%) |
Apr 15, 2021 | 2.367 | 2.401 | 2.286 | 2.322 | 269,823 | -0.05(-1.93%) |
Apr 14, 2021 | 2.318 | 2.433 | 2.318 | 2.367 | 394,938 | +0.07(+2.84%) |
Apr 13, 2021 | 2.282 | 2.345 | 2.276 | 2.302 | 119,146 | +0.02(+0.71%) |
Apr 12, 2021 | 2.309 | 2.312 | 2.269 | 2.286 | 242,821 | -0.02(-0.99%) |
Apr 09, 2021 | 2.286 | 2.322 | 2.263 | 2.309 | 196,305 | +0.03(+1.29%) |
Apr 08, 2021 | 2.273 | 2.294 | 2.237 | 2.279 | 477,809 | +0.00(+0.14%) |
Apr 07, 2021 | 2.276 | 2.299 | 2.216 | 2.276 | 210,252 | -0.00(-0.14%) |
Apr 06, 2021 | 2.260 | 2.302 | 2.220 | 2.279 | 150,392 | +0.00(+0.00%) |
Apr 05, 2021 | 2.315 | 2.315 | 2.158 | 2.279 | 286,557 | -0.01(-0.57%) |
Apr 01, 2021 | 2.227 | 2.312 | 2.178 | 2.292 | 229,992 | +0.09(+4.00%) |
Mar 31, 2021 | 2.158 | 2.237 | 2.155 | 2.204 | 227,598 | +0.05(+2.12%) |
Mar 30, 2021 | 2.067 | 2.201 | 2.025 | 2.158 | 444,532 | +0.08(+3.60%) |
Mar 29, 2021 | 2.100 | 2.237 | 2.008 | 2.083 | 726,557 | -0.05(-2.15%) |
Mar 26, 2021 | 2.109 | 2.152 | 2.002 | 2.129 | 299,817 | +0.04(+1.72%) |
Mar 25, 2021 | 2.041 | 2.109 | 1.959 | 2.093 | 451,055 | -0.11(-5.04%) |
Mar 24, 2021 | 2.227 | 2.244 | 2.191 | 2.204 | 204,323 | +0.00(+0.00%) |
Mar 23, 2021 | 2.158 | 2.269 | 2.145 | 2.204 | 249,553 | +0.01(+0.60%) |
Mar 22, 2021 | 2.096 | 2.266 | 2.041 | 2.191 | 486,127 | +0.09(+4.35%) |
Mar 19, 2021 | 2.077 | 2.114 | 2.041 | 2.100 | 759,191 | +0.00(+0.16%) |
Mar 18, 2021 | 2.122 | 2.136 | 2.083 | 2.096 | 373,685 | -0.03(-1.23%) |
Mar 17, 2021 | 2.240 | 2.312 | 1.998 | 2.122 | 914,355 | -0.11(-4.97%) |
Mar 16, 2021 | 2.377 | 2.377 | 2.220 | 2.233 | 175,897 | -0.12(-5.26%) |
Mar 15, 2021 | 2.400 | 2.420 | 2.322 | 2.358 | 239,578 | -0.07(-2.96%) |
Mar 12, 2021 | 2.423 | 2.490 | 2.377 | 2.429 | 125,255 | -0.03(-1.06%) |
Mar 11, 2021 | 2.436 | 2.459 | 2.374 | 2.456 | 131,365 | +0.07(+3.01%) |
Mar 10, 2021 | 2.459 | 2.501 | 2.354 | 2.384 | 183,011 | -0.03(-1.08%) |
Mar 09, 2021 | 2.420 | 2.470 | 2.282 | 2.410 | 135,879 | +0.02(+0.68%) |
Mar 08, 2021 | 2.390 | 2.439 | 2.217 | 2.393 | 138,988 | +0.01(+0.55%) |
Mar 05, 2021 | 2.302 | 2.416 | 2.218 | 2.380 | 329,217 | +0.14(+6.11%) |
Mar 04, 2021 | 2.420 | 2.469 | 2.198 | 2.243 | 477,396 | -0.19(-7.79%) |
Mar 03, 2021 | 2.400 | 2.501 | 2.354 | 2.433 | 159,503 | +0.02(+0.68%) |
Mar 02, 2021 | 2.429 | 2.465 | 2.393 | 2.416 | 189,626 | +0.01(+0.54%) |
Mar 01, 2021 | 2.367 | 2.410 | 2.354 | 2.403 | 114,769 | +0.11(+4.84%) |
Feb 26, 2021 | 2.380 | 2.403 | 2.175 | 2.292 | 436,404 | -0.03(-1.27%) |
Feb 25, 2021 | 2.524 | 2.547 | 2.309 | 2.322 | 455,052 | -0.24(-9.20%) |
Feb 24, 2021 | 2.446 | 2.573 | 2.433 | 2.557 | 154,125 | +0.12(+5.10%) |
Feb 23, 2021 | 2.482 | 2.482 | 2.317 | 2.433 | 201,297 | -0.06(-2.23%) |
Feb 22, 2021 | 2.416 | 2.570 | 2.416 | 2.488 | 132,933 | +0.03(+1.33%) |
Feb 19, 2021 | 2.393 | 2.478 | 2.393 | 2.456 | 188,343 | +0.05(+2.17%) |
Feb 18, 2021 | 2.387 | 2.465 | 2.343 | 2.403 | 247,724 | -0.01(-0.54%) |
Feb 17, 2021 | 2.459 | 2.501 | 2.379 | 2.416 | 284,649 | -0.07(-2.89%) |
Feb 16, 2021 | 2.482 | 2.518 | 2.413 | 2.488 | 215,002 | +0.04(+1.46%) |
Feb 12, 2021 | 2.436 | 2.487 | 2.387 | 2.452 | 352,492 | -0.01(-0.53%) |
Feb 11, 2021 | 2.485 | 2.553 | 2.431 | 2.465 | 173,183 | -0.02(-0.79%) |
Feb 10, 2021 | 2.570 | 2.570 | 2.449 | 2.485 | 402,417 | -0.08(-2.93%) |
Feb 09, 2021 | 2.573 | 2.609 | 2.478 | 2.560 | 133,882 | -0.02(-0.63%) |
Feb 08, 2021 | 2.436 | 2.576 | 2.436 | 2.576 | 288,455 | +0.16(+6.48%) |
Feb 05, 2021 | 2.413 | 2.429 | 2.367 | 2.420 | 154,961 | +0.02(+0.95%) |
Feb 04, 2021 | 2.403 | 2.449 | 2.367 | 2.397 | 114,726 | -0.01(-0.41%) |
Feb 03, 2021 | 2.416 | 2.452 | 2.374 | 2.407 | 134,146 | -0.01(-0.27%) |
Feb 02, 2021 | 2.420 | 2.446 | 2.345 | 2.413 | 230,005 | +0.03(+1.09%) |