Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.230 | 2.310 | 2.200 | 2.240 | 55,000 | -0.06(-2.61%) |
Apr 29, 2021 | 2.450 | 2.450 | 2.280 | 2.300 | 105,270 | -0.12(-4.96%) |
Apr 28, 2021 | 2.350 | 2.420 | 2.275 | 2.420 | 76,682 | +0.07(+2.98%) |
Apr 27, 2021 | 2.360 | 2.420 | 2.250 | 2.350 | 95,653 | -0.04(-1.67%) |
Apr 26, 2021 | 2.470 | 2.500 | 2.310 | 2.390 | 191,711 | +0.01(+0.42%) |
Apr 23, 2021 | 2.320 | 2.460 | 2.290 | 2.380 | 221,600 | +0.06(+2.59%) |
Apr 22, 2021 | 2.170 | 2.400 | 2.113 | 2.320 | 390,895 | +0.19(+8.92%) |
Apr 21, 2021 | 2.000 | 2.180 | 1.960 | 2.130 | 255,542 | +0.14(+7.04%) |
Apr 20, 2021 | 2.000 | 2.020 | 1.950 | 1.990 | 194,262 | -0.03(-1.49%) |
Apr 19, 2021 | 2.090 | 2.090 | 1.960 | 2.020 | 145,522 | -0.04(-1.94%) |
Apr 16, 2021 | 2.080 | 2.080 | 1.960 | 2.060 | 198,200 | -0.02(-0.96%) |
Apr 15, 2021 | 2.150 | 2.270 | 2.030 | 2.080 | 258,378 | -0.07(-3.26%) |
Apr 14, 2021 | 2.260 | 2.260 | 2.080 | 2.150 | 259,998 | -0.06(-2.71%) |
Apr 13, 2021 | 2.290 | 2.300 | 2.200 | 2.210 | 209,923 | -0.04(-1.78%) |
Apr 12, 2021 | 2.520 | 2.520 | 2.250 | 2.250 | 607,996 | -0.29(-11.42%) |
Apr 09, 2021 | 2.720 | 2.730 | 2.480 | 2.540 | 421,700 | -0.07(-2.68%) |
Apr 08, 2021 | 2.780 | 2.780 | 2.610 | 2.610 | 326,898 | -0.13(-4.74%) |
Apr 07, 2021 | 2.720 | 2.800 | 2.670 | 2.740 | 307,254 | -0.05(-1.79%) |
Apr 06, 2021 | 2.670 | 2.810 | 2.610 | 2.790 | 132,472 | +0.03(+1.09%) |
Apr 05, 2021 | 2.690 | 2.800 | 2.650 | 2.760 | 294,642 | +0.10(+3.76%) |
Apr 01, 2021 | 2.760 | 2.890 | 2.590 | 2.660 | 405,600 | -0.11(-3.97%) |
Mar 31, 2021 | 2.570 | 2.770 | 2.570 | 2.770 | 333,532 | +0.18(+6.95%) |
Mar 30, 2021 | 2.590 | 2.610 | 2.500 | 2.590 | 280,439 | +0.01(+0.39%) |
Mar 29, 2021 | 2.650 | 2.700 | 2.557 | 2.580 | 277,169 | -0.06(-2.27%) |
Mar 26, 2021 | 2.660 | 2.860 | 2.560 | 2.640 | 609,300 | +0.04(+1.54%) |
Mar 25, 2021 | 2.750 | 2.750 | 2.550 | 2.600 | 599,043 | -0.13(-4.76%) |
Mar 24, 2021 | 2.960 | 2.960 | 2.720 | 2.730 | 367,895 | -0.18(-6.19%) |
Mar 23, 2021 | 3.090 | 3.100 | 2.860 | 2.910 | 355,786 | -0.09(-3.00%) |
Mar 22, 2021 | 3.180 | 3.300 | 2.990 | 3.000 | 298,708 | -0.11(-3.54%) |
Mar 19, 2021 | 3.130 | 3.170 | 2.960 | 3.110 | 181,600 | +0.01(+0.32%) |
Mar 18, 2021 | 3.180 | 3.252 | 3.080 | 3.100 | 305,641 | -0.16(-4.91%) |
Mar 17, 2021 | 3.060 | 3.285 | 3.000 | 3.260 | 295,950 | +0.15(+4.82%) |
Mar 16, 2021 | 3.160 | 3.350 | 3.060 | 3.110 | 305,298 | -0.07(-2.20%) |
Mar 15, 2021 | 3.280 | 3.414 | 3.060 | 3.180 | 560,967 | -0.12(-3.64%) |
Mar 12, 2021 | 3.070 | 3.530 | 2.920 | 3.300 | 784,500 | +0.10(+3.12%) |
Mar 11, 2021 | 2.790 | 3.300 | 2.690 | 3.200 | 907,563 | +0.59(+22.61%) |
Mar 10, 2021 | 2.990 | 3.070 | 2.610 | 2.610 | 656,594 | -0.27(-9.38%) |
Mar 09, 2021 | 2.710 | 3.030 | 2.650 | 2.880 | 754,709 | +0.33(+12.94%) |
Mar 08, 2021 | 2.950 | 2.950 | 2.530 | 2.550 | 607,008 | -0.28(-9.89%) |
Mar 05, 2021 | 3.110 | 3.110 | 2.750 | 2.830 | 662,800 | -0.21(-6.91%) |
Mar 04, 2021 | 3.250 | 3.250 | 2.710 | 3.040 | 1,036,267 | -0.16(-5.00%) |
Mar 03, 2021 | 3.780 | 3.810 | 3.190 | 3.200 | 657,721 | -0.57(-15.12%) |
Mar 02, 2021 | 4.250 | 4.280 | 3.760 | 3.770 | 367,327 | -0.41(-9.81%) |
Mar 01, 2021 | 4.190 | 4.380 | 4.170 | 4.180 | 179,971 | +0.08(+1.95%) |
Feb 26, 2021 | 4.090 | 4.170 | 3.880 | 4.100 | 334,300 | -0.03(-0.73%) |
Feb 25, 2021 | 4.640 | 4.740 | 4.100 | 4.130 | 367,210 | -0.36(-8.02%) |
Feb 24, 2021 | 4.830 | 4.880 | 4.450 | 4.490 | 467,073 | -0.44(-8.92%) |
Feb 23, 2021 | 5.150 | 5.190 | 4.200 | 4.930 | 949,099 | -0.79(-13.81%) |
Feb 22, 2021 | 6.150 | 6.150 | 5.611 | 5.720 | 376,174 | -0.43(-6.99%) |
Feb 19, 2021 | 6.230 | 6.290 | 5.910 | 6.150 | 559,400 | -0.10(-1.60%) |
Feb 18, 2021 | 5.950 | 6.260 | 5.880 | 6.250 | 442,433 | +0.04(+0.64%) |
Feb 17, 2021 | 6.770 | 6.810 | 5.600 | 6.210 | 1,580,351 | -0.57(-8.41%) |
Feb 16, 2021 | 5.500 | 7.200 | 5.500 | 6.780 | 1,915,088 | +1.27(+23.05%) |
Feb 12, 2021 | 5.340 | 5.670 | 5.134 | 5.510 | 642,700 | -0.40(-6.77%) |
Feb 11, 2021 | 5.280 | 5.910 | 4.540 | 5.910 | 937,191 | +0.78(+15.20%) |
Feb 10, 2021 | 4.570 | 5.450 | 4.500 | 5.130 | 1,583,081 | +1.20(+30.53%) |
Feb 09, 2021 | 3.820 | 4.270 | 3.720 | 3.930 | 681,460 | +0.28(+7.67%) |
Feb 08, 2021 | 3.800 | 3.840 | 3.500 | 3.650 | 536,975 | +0.14(+3.99%) |
Feb 05, 2021 | 3.460 | 3.730 | 3.230 | 3.510 | 868,300 | +0.42(+13.59%) |
Feb 04, 2021 | 3.120 | 3.200 | 3.010 | 3.090 | 197,357 | -0.03(-0.96%) |
Feb 03, 2021 | 2.880 | 3.150 | 2.860 | 3.120 | 276,223 | +0.29(+10.25%) |
Feb 02, 2021 | 2.900 | 2.920 | 2.760 | 2.830 | 194,320 | +0.01(+0.35%) |