Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.410 | 2.424 | 2.256 | 2.343 | 116,469 | -0.05(-1.97%) |
Apr 29, 2021 | 2.525 | 2.530 | 2.357 | 2.390 | 221,313 | -0.09(-3.52%) |
Apr 28, 2021 | 2.491 | 2.510 | 2.426 | 2.478 | 328,177 | +0.02(+0.79%) |
Apr 27, 2021 | 2.543 | 2.543 | 2.383 | 2.458 | 404,039 | -0.05(-2.07%) |
Apr 26, 2021 | 2.517 | 2.523 | 2.458 | 2.510 | 150,980 | +0.02(+0.78%) |
Apr 23, 2021 | 2.484 | 2.536 | 2.445 | 2.491 | 140,249 | -0.01(-0.26%) |
Apr 22, 2021 | 2.536 | 2.560 | 2.439 | 2.497 | 128,589 | -0.03(-1.29%) |
Apr 21, 2021 | 2.386 | 2.569 | 2.302 | 2.530 | 366,923 | +0.19(+8.06%) |
Apr 20, 2021 | 2.367 | 2.367 | 2.263 | 2.341 | 135,371 | -0.02(-0.83%) |
Apr 19, 2021 | 2.315 | 2.367 | 2.294 | 2.360 | 205,520 | +0.07(+3.13%) |
Apr 16, 2021 | 2.315 | 2.341 | 2.237 | 2.289 | 139,941 | -0.01(-0.28%) |
Apr 15, 2021 | 2.367 | 2.385 | 2.276 | 2.295 | 180,028 | -0.05(-1.94%) |
Apr 14, 2021 | 2.321 | 2.400 | 2.281 | 2.341 | 134,777 | +0.03(+1.12%) |
Apr 13, 2021 | 2.243 | 2.334 | 2.243 | 2.315 | 133,541 | +0.06(+2.59%) |
Apr 12, 2021 | 2.263 | 2.302 | 2.217 | 2.256 | 171,084 | +0.01(+0.29%) |
Apr 09, 2021 | 2.224 | 2.276 | 2.204 | 2.250 | 59,052 | +0.03(+1.47%) |
Apr 08, 2021 | 2.256 | 2.256 | 2.204 | 2.217 | 51,790 | -0.04(-1.73%) |
Apr 07, 2021 | 2.373 | 2.406 | 2.250 | 2.256 | 162,278 | -0.10(-4.41%) |
Apr 06, 2021 | 2.224 | 2.367 | 2.204 | 2.360 | 228,800 | +0.18(+8.04%) |
Apr 05, 2021 | 2.302 | 2.302 | 2.185 | 2.185 | 160,413 | -0.09(-4.00%) |
Apr 01, 2021 | 2.269 | 2.302 | 2.224 | 2.276 | 146,246 | +0.00(+0.00%) |
Mar 31, 2021 | 2.308 | 2.308 | 2.243 | 2.276 | 153,348 | -0.01(-0.57%) |
Mar 30, 2021 | 2.204 | 2.295 | 2.159 | 2.289 | 98,875 | +0.11(+5.07%) |
Mar 29, 2021 | 2.269 | 2.269 | 2.178 | 2.178 | 71,356 | -0.08(-3.46%) |
Mar 26, 2021 | 2.243 | 2.302 | 2.217 | 2.256 | 158,549 | +0.05(+2.06%) |
Mar 25, 2021 | 2.217 | 2.263 | 2.107 | 2.211 | 131,841 | +0.02(+0.89%) |
Mar 24, 2021 | 2.178 | 2.308 | 2.125 | 2.191 | 126,731 | +0.05(+2.43%) |
Mar 23, 2021 | 2.165 | 2.211 | 2.048 | 2.139 | 181,126 | +0.00(+0.00%) |
Mar 22, 2021 | 2.276 | 2.276 | 2.139 | 2.139 | 140,761 | -0.14(-6.00%) |
Mar 19, 2021 | 2.243 | 2.302 | 2.211 | 2.276 | 126,408 | +0.08(+3.55%) |
Mar 18, 2021 | 2.302 | 2.341 | 2.113 | 2.198 | 222,255 | -0.16(-6.63%) |
Mar 17, 2021 | 2.276 | 2.373 | 2.276 | 2.354 | 79,845 | +0.03(+1.12%) |
Mar 16, 2021 | 2.380 | 2.380 | 2.282 | 2.328 | 98,089 | -0.04(-1.65%) |
Mar 15, 2021 | 2.373 | 2.379 | 2.302 | 2.367 | 169,961 | +0.02(+0.83%) |
Mar 12, 2021 | 2.445 | 2.471 | 2.243 | 2.347 | 234,671 | -0.07(-2.96%) |
Mar 11, 2021 | 2.341 | 2.426 | 2.198 | 2.419 | 419,086 | +0.14(+6.29%) |
Mar 10, 2021 | 2.237 | 2.347 | 2.185 | 2.276 | 389,036 | +0.12(+5.74%) |
Mar 09, 2021 | 2.074 | 2.478 | 2.042 | 2.152 | 1,029,180 | +0.10(+5.08%) |
Mar 08, 2021 | 1.977 | 2.061 | 1.938 | 2.048 | 732,919 | +0.09(+4.65%) |
Mar 05, 2021 | 1.983 | 1.983 | 1.899 | 1.957 | 208,989 | +0.02(+1.01%) |
Mar 04, 2021 | 1.905 | 1.951 | 1.899 | 1.938 | 178,111 | +0.00(+0.00%) |
Mar 03, 2021 | 1.970 | 1.970 | 1.931 | 1.938 | 148,711 | -0.01(-0.67%) |
Mar 02, 2021 | 1.977 | 1.977 | 1.931 | 1.951 | 83,671 | +0.02(+1.01%) |
Mar 01, 2021 | 1.951 | 1.957 | 1.912 | 1.931 | 129,301 | +0.00(+0.00%) |
Feb 26, 2021 | 1.996 | 1.996 | 1.892 | 1.931 | 214,833 | -0.05(-2.30%) |
Feb 25, 2021 | 1.977 | 2.009 | 1.896 | 1.977 | 247,564 | -0.03(-1.62%) |
Feb 24, 2021 | 1.951 | 2.048 | 1.938 | 2.009 | 325,827 | +0.09(+4.75%) |
Feb 23, 2021 | 1.931 | 1.931 | 1.795 | 1.918 | 229,146 | -0.03(-1.67%) |
Feb 22, 2021 | 2.009 | 2.009 | 1.912 | 1.951 | 316,109 | -0.02(-0.99%) |
Feb 19, 2021 | 1.951 | 2.016 | 1.938 | 1.970 | 300,797 | +0.00(+0.00%) |
Feb 18, 2021 | 1.970 | 1.990 | 1.925 | 1.970 | 161,509 | +0.00(+0.00%) |
Feb 17, 2021 | 2.068 | 2.068 | 1.918 | 1.970 | 363,242 | -0.03(-1.30%) |
Feb 16, 2021 | 2.081 | 2.100 | 1.957 | 1.996 | 535,166 | +0.05(+2.33%) |
Feb 12, 2021 | 1.853 | 1.983 | 1.834 | 1.951 | 314,022 | +0.12(+6.38%) |
Feb 11, 2021 | 1.905 | 1.912 | 1.795 | 1.834 | 164,225 | -0.02(-1.05%) |
Feb 10, 2021 | 1.951 | 1.983 | 1.834 | 1.853 | 214,272 | -0.07(-3.39%) |
Feb 09, 2021 | 2.016 | 2.048 | 1.873 | 1.918 | 1,031,829 | -0.06(-2.96%) |
Feb 08, 2021 | 1.918 | 1.977 | 1.886 | 1.977 | 526,909 | +0.09(+4.83%) |
Feb 05, 2021 | 1.762 | 1.899 | 1.746 | 1.886 | 407,676 | +0.14(+8.21%) |
Feb 04, 2021 | 1.762 | 1.775 | 1.730 | 1.743 | 77,879 | -0.02(-1.11%) |
Feb 03, 2021 | 1.678 | 1.782 | 1.658 | 1.762 | 304,648 | +0.12(+7.54%) |
Feb 02, 2021 | 1.632 | 1.665 | 1.626 | 1.639 | 89,859 | +0.05(+2.86%) |