Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.936 | 3.451 | 2.919 | 3.185 | 4,936,176 | +0.24(+8.13%) |
Apr 29, 2021 | 2.883 | 2.954 | 2.750 | 2.945 | 1,325,436 | +0.11(+3.75%) |
Apr 28, 2021 | 2.741 | 2.856 | 2.688 | 2.839 | 1,381,227 | +0.10(+3.56%) |
Apr 27, 2021 | 2.661 | 2.786 | 2.617 | 2.741 | 1,331,146 | +0.09(+3.34%) |
Apr 26, 2021 | 2.519 | 2.728 | 2.484 | 2.652 | 1,796,530 | +0.17(+6.79%) |
Apr 23, 2021 | 2.413 | 2.510 | 2.395 | 2.484 | 694,169 | +0.04(+1.82%) |
Apr 22, 2021 | 2.448 | 2.484 | 2.360 | 2.440 | 1,540,087 | -0.01(-0.36%) |
Apr 21, 2021 | 2.227 | 2.466 | 2.182 | 2.448 | 1,765,087 | +0.31(+14.52%) |
Apr 20, 2021 | 2.218 | 2.244 | 2.064 | 2.138 | 930,957 | -0.08(-3.60%) |
Apr 19, 2021 | 2.120 | 2.218 | 2.032 | 2.218 | 874,326 | +0.13(+6.38%) |
Apr 16, 2021 | 2.165 | 2.191 | 2.023 | 2.085 | 762,030 | -0.02(-0.84%) |
Apr 15, 2021 | 2.031 | 2.120 | 1.969 | 2.102 | 814,390 | +0.09(+4.41%) |
Apr 14, 2021 | 1.943 | 2.129 | 1.916 | 2.014 | 915,511 | +0.13(+7.08%) |
Apr 13, 2021 | 1.934 | 1.960 | 1.881 | 1.881 | 560,119 | -0.06(-3.20%) |
Apr 12, 2021 | 1.960 | 1.996 | 1.898 | 1.943 | 827,425 | -0.04(-2.23%) |
Apr 09, 2021 | 2.023 | 2.049 | 1.978 | 1.987 | 422,836 | -0.02(-0.88%) |
Apr 08, 2021 | 2.076 | 2.076 | 1.969 | 2.005 | 811,161 | -0.08(-3.83%) |
Apr 07, 2021 | 2.076 | 2.111 | 2.014 | 2.085 | 925,666 | +0.00(+0.00%) |
Apr 06, 2021 | 2.111 | 2.138 | 2.076 | 2.085 | 552,564 | -0.02(-0.84%) |
Apr 05, 2021 | 2.182 | 2.232 | 2.058 | 2.102 | 684,267 | -0.07(-3.26%) |
Apr 01, 2021 | 2.173 | 2.227 | 2.111 | 2.173 | 577,722 | +0.00(+0.00%) |
Mar 31, 2021 | 2.200 | 2.209 | 2.102 | 2.173 | 583,970 | -0.03(-1.21%) |
Mar 30, 2021 | 2.173 | 2.218 | 2.031 | 2.200 | 681,363 | +0.02(+0.81%) |
Mar 29, 2021 | 2.333 | 2.333 | 2.147 | 2.182 | 863,840 | -0.16(-6.82%) |
Mar 26, 2021 | 2.457 | 2.475 | 2.280 | 2.342 | 674,780 | -0.04(-1.86%) |
Mar 25, 2021 | 2.280 | 2.395 | 2.173 | 2.386 | 1,073,532 | +0.11(+4.67%) |
Mar 24, 2021 | 2.395 | 2.413 | 2.280 | 2.280 | 1,021,313 | -0.05(-2.28%) |
Mar 23, 2021 | 2.528 | 2.537 | 2.315 | 2.333 | 1,410,671 | -0.20(-7.72%) |
Mar 22, 2021 | 2.573 | 2.644 | 2.502 | 2.528 | 1,017,336 | -0.03(-1.04%) |
Mar 19, 2021 | 2.466 | 2.599 | 2.422 | 2.555 | 1,963,468 | +0.02(+0.70%) |
Mar 18, 2021 | 2.510 | 2.688 | 2.493 | 2.537 | 2,855,786 | +0.03(+1.06%) |
Mar 17, 2021 | 2.395 | 2.581 | 2.289 | 2.510 | 1,015,279 | +0.12(+5.20%) |
Mar 16, 2021 | 2.564 | 2.564 | 2.369 | 2.386 | 1,119,241 | -0.18(-6.92%) |
Mar 15, 2021 | 2.590 | 2.608 | 2.493 | 2.564 | 661,121 | +0.03(+1.05%) |
Mar 12, 2021 | 2.573 | 2.573 | 2.422 | 2.537 | 774,993 | -0.04(-1.38%) |
Mar 11, 2021 | 2.502 | 2.573 | 2.484 | 2.573 | 1,265,556 | +0.07(+2.84%) |
Mar 10, 2021 | 2.404 | 2.573 | 2.386 | 2.502 | 1,535,753 | +0.10(+4.06%) |
Mar 09, 2021 | 2.431 | 2.431 | 2.369 | 2.404 | 626,419 | +0.00(+0.00%) |
Mar 08, 2021 | 2.440 | 2.440 | 2.351 | 2.404 | 588,193 | -0.04(-1.45%) |
Mar 05, 2021 | 2.413 | 2.448 | 2.329 | 2.440 | 699,692 | +0.02(+0.73%) |
Mar 04, 2021 | 2.510 | 2.528 | 2.395 | 2.422 | 967,973 | -0.11(-4.21%) |
Mar 03, 2021 | 2.555 | 2.555 | 2.431 | 2.528 | 637,618 | -0.01(-0.35%) |
Mar 02, 2021 | 2.573 | 2.573 | 2.466 | 2.537 | 781,003 | +0.02(+0.70%) |
Mar 01, 2021 | 2.493 | 2.528 | 2.475 | 2.519 | 533,096 | +0.08(+3.27%) |
Feb 26, 2021 | 2.573 | 2.581 | 2.395 | 2.440 | 763,946 | -0.12(-4.51%) |
Feb 25, 2021 | 2.564 | 2.731 | 2.506 | 2.555 | 1,142,417 | +0.04(+1.77%) |
Feb 24, 2021 | 2.484 | 2.546 | 2.466 | 2.510 | 546,905 | +0.04(+1.80%) |
Feb 23, 2021 | 2.573 | 2.573 | 2.280 | 2.466 | 1,388,288 | -0.11(-4.14%) |
Feb 22, 2021 | 2.573 | 2.590 | 2.519 | 2.573 | 1,019,810 | +0.10(+3.94%) |
Feb 19, 2021 | 2.475 | 2.502 | 2.360 | 2.475 | 1,014,312 | +0.01(+0.36%) |
Feb 18, 2021 | 2.608 | 2.697 | 2.448 | 2.466 | 1,525,950 | -0.20(-7.33%) |
Feb 17, 2021 | 2.750 | 2.794 | 2.590 | 2.661 | 1,720,955 | -0.11(-3.85%) |
Feb 16, 2021 | 2.661 | 2.794 | 2.502 | 2.768 | 2,425,391 | +0.27(+10.64%) |
Feb 12, 2021 | 2.236 | 2.555 | 2.182 | 2.502 | 2,202,786 | +0.29(+13.25%) |
Feb 11, 2021 | 2.005 | 2.262 | 2.005 | 2.209 | 1,086,477 | +0.20(+9.69%) |
Feb 10, 2021 | 1.987 | 2.040 | 1.898 | 2.014 | 867,332 | +0.02(+0.89%) |
Feb 09, 2021 | 1.969 | 2.067 | 1.863 | 1.996 | 915,501 | -0.02(-0.88%) |
Feb 08, 2021 | 2.058 | 2.120 | 1.960 | 2.014 | 925,993 | -0.09(-4.22%) |
Feb 05, 2021 | 1.934 | 2.111 | 1.907 | 2.102 | 903,840 | +0.15(+7.73%) |
Feb 04, 2021 | 1.845 | 1.960 | 1.765 | 1.952 | 677,793 | +0.11(+5.77%) |
Feb 03, 2021 | 1.730 | 1.907 | 1.721 | 1.845 | 1,481,496 | +0.06(+3.48%) |
Feb 02, 2021 | 1.774 | 1.845 | 1.659 | 1.783 | 1,034,900 | +0.06(+3.61%) |