Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.273 | 2.300 | 2.182 | 2.182 | 232,112 | -0.09(-4.00%) |
Apr 29, 2021 | 2.327 | 2.354 | 2.264 | 2.273 | 174,152 | -0.03(-1.19%) |
Apr 28, 2021 | 2.273 | 2.336 | 2.191 | 2.300 | 250,155 | +0.11(+4.98%) |
Apr 27, 2021 | 2.273 | 2.273 | 2.173 | 2.191 | 169,660 | -0.03(-1.23%) |
Apr 26, 2021 | 2.127 | 2.236 | 2.127 | 2.218 | 166,353 | +0.08(+3.83%) |
Apr 23, 2021 | 2.136 | 2.172 | 2.109 | 2.136 | 152,248 | +0.00(+0.00%) |
Apr 22, 2021 | 2.154 | 2.164 | 2.100 | 2.136 | 113,958 | -0.02(-0.84%) |
Apr 21, 2021 | 2.109 | 2.173 | 2.100 | 2.154 | 131,094 | +0.00(+0.00%) |
Apr 20, 2021 | 2.127 | 2.273 | 2.109 | 2.154 | 334,291 | +0.04(+1.72%) |
Apr 19, 2021 | 2.100 | 2.182 | 2.082 | 2.118 | 143,529 | +0.00(+0.00%) |
Apr 16, 2021 | 2.282 | 2.291 | 2.109 | 2.118 | 213,851 | -0.19(-8.27%) |
Apr 15, 2021 | 2.264 | 2.318 | 2.200 | 2.309 | 255,587 | +0.04(+1.60%) |
Apr 14, 2021 | 2.082 | 2.318 | 2.064 | 2.273 | 535,456 | +0.21(+10.13%) |
Apr 13, 2021 | 2.027 | 2.104 | 1.991 | 2.064 | 227,258 | +0.01(+0.44%) |
Apr 12, 2021 | 2.045 | 2.191 | 1.964 | 2.054 | 503,065 | +0.01(+0.44%) |
Apr 09, 2021 | 2.073 | 2.100 | 2.018 | 2.045 | 108,796 | -0.04(-1.75%) |
Apr 08, 2021 | 2.100 | 2.109 | 2.027 | 2.082 | 208,677 | -0.03(-1.29%) |
Apr 07, 2021 | 2.145 | 2.173 | 2.091 | 2.109 | 145,270 | -0.04(-1.69%) |
Apr 06, 2021 | 2.136 | 2.182 | 2.118 | 2.145 | 208,277 | +0.04(+1.72%) |
Apr 05, 2021 | 2.136 | 2.173 | 2.086 | 2.109 | 251,213 | -0.01(-0.43%) |
Apr 01, 2021 | 2.064 | 2.154 | 2.018 | 2.118 | 304,387 | +0.08(+4.02%) |
Mar 31, 2021 | 2.100 | 2.136 | 2.036 | 2.036 | 249,655 | -0.04(-1.75%) |
Mar 30, 2021 | 1.991 | 2.100 | 1.973 | 2.073 | 291,819 | +0.06(+3.17%) |
Mar 29, 2021 | 2.091 | 2.118 | 1.954 | 2.009 | 664,628 | -0.06(-3.07%) |
Mar 26, 2021 | 2.164 | 2.214 | 2.045 | 2.073 | 788,854 | -0.05(-2.15%) |
Mar 25, 2021 | 2.064 | 2.136 | 2.018 | 2.118 | 302,785 | +0.01(+0.43%) |
Mar 24, 2021 | 2.136 | 2.236 | 2.045 | 2.109 | 629,845 | +0.06(+3.11%) |
Mar 23, 2021 | 2.145 | 2.168 | 2.027 | 2.045 | 704,097 | -0.13(-5.86%) |
Mar 22, 2021 | 2.136 | 2.264 | 2.118 | 2.173 | 375,793 | +0.10(+4.82%) |
Mar 19, 2021 | 2.218 | 2.300 | 2.073 | 2.073 | 742,651 | -0.13(-5.79%) |
Mar 18, 2021 | 2.445 | 2.491 | 2.200 | 2.200 | 609,278 | -0.26(-10.70%) |
Mar 17, 2021 | 2.364 | 2.491 | 2.354 | 2.463 | 280,945 | +0.10(+4.23%) |
Mar 16, 2021 | 2.627 | 2.636 | 2.173 | 2.364 | 1,459,259 | -0.27(-10.35%) |
Mar 15, 2021 | 2.636 | 2.718 | 2.573 | 2.636 | 359,660 | -0.04(-1.36%) |
Mar 12, 2021 | 2.900 | 2.900 | 2.673 | 2.673 | 508,118 | -0.19(-6.67%) |
Mar 11, 2021 | 2.773 | 2.891 | 2.727 | 2.863 | 359,107 | +0.09(+3.28%) |
Mar 10, 2021 | 2.745 | 2.827 | 2.609 | 2.773 | 1,645,304 | -0.15(-5.28%) |
Mar 09, 2021 | 2.945 | 3.027 | 2.873 | 2.927 | 387,893 | -0.03(-0.92%) |
Mar 08, 2021 | 3.091 | 3.163 | 2.909 | 2.954 | 491,760 | -0.05(-1.52%) |
Mar 05, 2021 | 3.018 | 3.018 | 2.754 | 3.000 | 497,997 | +0.12(+4.10%) |
Mar 04, 2021 | 2.900 | 3.027 | 2.749 | 2.882 | 524,628 | +0.03(+0.96%) |
Mar 03, 2021 | 2.891 | 3.000 | 2.827 | 2.854 | 407,491 | -0.02(-0.63%) |
Mar 02, 2021 | 2.954 | 3.027 | 2.863 | 2.873 | 347,382 | -0.07(-2.47%) |
Mar 01, 2021 | 3.054 | 3.109 | 2.927 | 2.945 | 466,298 | -0.04(-1.22%) |
Feb 26, 2021 | 2.936 | 3.018 | 2.745 | 2.982 | 511,748 | +0.19(+6.84%) |
Feb 25, 2021 | 2.936 | 3.009 | 2.763 | 2.791 | 279,461 | -0.18(-6.12%) |
Feb 24, 2021 | 2.754 | 3.136 | 2.754 | 2.973 | 567,826 | +0.15(+5.48%) |
Feb 23, 2021 | 2.818 | 2.836 | 2.554 | 2.818 | 403,257 | +0.00(+0.00%) |
Feb 22, 2021 | 2.691 | 2.909 | 2.682 | 2.818 | 605,396 | +0.11(+4.03%) |
Feb 19, 2021 | 2.682 | 2.736 | 2.659 | 2.709 | 214,071 | +0.03(+1.02%) |
Feb 18, 2021 | 2.727 | 2.727 | 2.609 | 2.682 | 234,527 | -0.05(-1.67%) |
Feb 17, 2021 | 2.782 | 2.800 | 2.636 | 2.727 | 390,320 | -0.06(-2.28%) |
Feb 16, 2021 | 2.791 | 2.877 | 2.691 | 2.791 | 535,460 | +0.03(+0.99%) |
Feb 12, 2021 | 2.654 | 2.763 | 2.600 | 2.763 | 321,767 | +0.11(+4.11%) |
Feb 11, 2021 | 2.673 | 2.682 | 2.536 | 2.654 | 248,910 | -0.04(-1.35%) |
Feb 10, 2021 | 2.663 | 2.709 | 2.618 | 2.691 | 172,035 | +0.05(+2.07%) |
Feb 09, 2021 | 2.727 | 2.727 | 2.627 | 2.636 | 291,664 | -0.06(-2.36%) |
Feb 08, 2021 | 2.745 | 2.779 | 2.654 | 2.700 | 484,250 | -0.02(-0.67%) |
Feb 05, 2021 | 2.700 | 2.773 | 2.654 | 2.718 | 655,526 | +0.06(+2.40%) |
Feb 04, 2021 | 2.700 | 2.727 | 2.600 | 2.654 | 466,824 | -0.01(-0.34%) |
Feb 03, 2021 | 2.427 | 2.700 | 2.400 | 2.663 | 916,198 | +0.32(+13.57%) |
Feb 02, 2021 | 2.173 | 2.391 | 2.118 | 2.345 | 1,117,909 | +0.25(+12.17%) |