Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.708 | 2.757 | 2.668 | 2.676 | 2,071,338 | -0.07(-2.65%) |
Apr 29, 2021 | 2.724 | 2.797 | 2.708 | 2.748 | 3,203,456 | +0.06(+2.10%) |
Apr 28, 2021 | 2.571 | 2.716 | 2.563 | 2.692 | 4,424,360 | +0.12(+4.72%) |
Apr 27, 2021 | 2.603 | 2.628 | 2.530 | 2.571 | 2,053,630 | -0.02(-0.62%) |
Apr 26, 2021 | 2.571 | 2.611 | 2.546 | 2.587 | 2,077,426 | +0.04(+1.59%) |
Apr 23, 2021 | 2.563 | 2.611 | 2.530 | 2.546 | 2,271,123 | +0.00(+0.00%) |
Apr 22, 2021 | 2.643 | 2.643 | 2.538 | 2.546 | 1,898,009 | -0.06(-2.48%) |
Apr 21, 2021 | 2.514 | 2.611 | 2.482 | 2.611 | 2,739,950 | +0.09(+3.53%) |
Apr 20, 2021 | 2.603 | 2.643 | 2.482 | 2.522 | 3,187,081 | -0.06(-2.50%) |
Apr 19, 2021 | 2.563 | 2.643 | 2.563 | 2.587 | 3,256,335 | +0.02(+0.63%) |
Apr 16, 2021 | 2.546 | 2.595 | 2.530 | 2.571 | 2,991,094 | +0.03(+1.27%) |
Apr 15, 2021 | 2.571 | 2.571 | 2.482 | 2.538 | 3,142,985 | +0.02(+0.96%) |
Apr 14, 2021 | 2.522 | 2.579 | 2.498 | 2.514 | 5,124,648 | +0.01(+0.32%) |
Apr 13, 2021 | 2.530 | 2.546 | 2.437 | 2.506 | 6,249,104 | -0.02(-0.96%) |
Apr 12, 2021 | 2.668 | 2.676 | 2.514 | 2.530 | 5,823,328 | -0.13(-4.86%) |
Apr 09, 2021 | 2.732 | 2.736 | 2.603 | 2.660 | 4,540,763 | -0.08(-2.95%) |
Apr 08, 2021 | 2.789 | 2.797 | 2.724 | 2.740 | 2,979,308 | -0.04(-1.45%) |
Apr 07, 2021 | 2.748 | 2.902 | 2.716 | 2.781 | 4,825,162 | +0.02(+0.58%) |
Apr 06, 2021 | 2.651 | 2.845 | 2.611 | 2.765 | 6,261,484 | +0.14(+5.23%) |
Apr 05, 2021 | 2.789 | 2.796 | 2.579 | 2.627 | 6,359,735 | -0.14(-4.97%) |
Apr 01, 2021 | 2.668 | 2.765 | 2.627 | 2.765 | 4,698,983 | +0.14(+5.23%) |
Mar 31, 2021 | 2.708 | 2.757 | 2.571 | 2.627 | 11,127,755 | -0.04(-1.52%) |
Mar 30, 2021 | 2.773 | 2.789 | 2.611 | 2.668 | 7,461,797 | -0.09(-3.23%) |
Mar 29, 2021 | 3.056 | 3.056 | 2.708 | 2.757 | 11,318,107 | -0.38(-12.11%) |
Mar 26, 2021 | 2.837 | 3.274 | 2.837 | 3.136 | 20,433,062 | +0.40(+14.79%) |
Mar 25, 2021 | 2.660 | 2.757 | 2.587 | 2.732 | 3,525,702 | +0.05(+1.81%) |
Mar 24, 2021 | 2.716 | 2.805 | 2.676 | 2.684 | 2,944,874 | +0.02(+0.61%) |
Mar 23, 2021 | 2.797 | 2.821 | 2.651 | 2.668 | 3,379,222 | -0.18(-6.25%) |
Mar 22, 2021 | 2.951 | 2.975 | 2.845 | 2.845 | 2,905,129 | -0.11(-3.56%) |
Mar 19, 2021 | 2.789 | 2.951 | 2.740 | 2.951 | 5,215,086 | +0.16(+5.80%) |
Mar 18, 2021 | 2.886 | 3.007 | 2.773 | 2.789 | 4,520,435 | -0.11(-3.63%) |
Mar 17, 2021 | 2.789 | 2.910 | 2.757 | 2.894 | 2,034,471 | +0.06(+1.99%) |
Mar 16, 2021 | 2.894 | 2.910 | 2.813 | 2.837 | 2,941,449 | -0.09(-3.04%) |
Mar 15, 2021 | 2.862 | 2.983 | 2.821 | 2.926 | 4,341,619 | +0.08(+2.84%) |
Mar 12, 2021 | 2.789 | 2.862 | 2.773 | 2.845 | 2,531,772 | +0.03(+1.15%) |
Mar 11, 2021 | 2.862 | 2.886 | 2.757 | 2.813 | 4,329,658 | -0.02(-0.86%) |
Mar 10, 2021 | 2.572 | 2.845 | 2.564 | 2.837 | 8,248,934 | +0.28(+11.01%) |
Mar 09, 2021 | 2.572 | 2.628 | 2.548 | 2.556 | 3,219,282 | -0.03(-1.24%) |
Mar 08, 2021 | 2.604 | 2.604 | 2.484 | 2.588 | 4,576,405 | +0.00(+0.00%) |
Mar 05, 2021 | 2.628 | 2.628 | 2.444 | 2.588 | 3,908,998 | +0.02(+0.62%) |
Mar 04, 2021 | 2.685 | 2.701 | 2.500 | 2.572 | 5,167,941 | -0.09(-3.32%) |
Mar 03, 2021 | 2.612 | 2.757 | 2.604 | 2.661 | 4,824,420 | +0.09(+3.44%) |
Mar 02, 2021 | 2.588 | 2.717 | 2.572 | 2.572 | 3,848,681 | +0.00(+0.00%) |
Mar 01, 2021 | 2.516 | 2.604 | 2.476 | 2.572 | 6,344,917 | +0.18(+7.74%) |
Feb 26, 2021 | 2.540 | 2.636 | 2.371 | 2.387 | 8,166,473 | -0.18(-7.19%) |
Feb 25, 2021 | 2.685 | 2.773 | 2.572 | 2.572 | 5,024,994 | -0.10(-3.90%) |
Feb 24, 2021 | 2.604 | 2.717 | 2.588 | 2.677 | 3,835,246 | +0.12(+4.72%) |
Feb 23, 2021 | 2.620 | 2.644 | 2.484 | 2.556 | 5,258,754 | -0.10(-3.93%) |
Feb 22, 2021 | 2.725 | 2.781 | 2.652 | 2.661 | 4,410,733 | -0.02(-0.90%) |
Feb 19, 2021 | 2.677 | 2.745 | 2.652 | 2.685 | 3,256,835 | +0.02(+0.91%) |
Feb 18, 2021 | 2.829 | 2.829 | 2.652 | 2.661 | 6,595,694 | -0.23(-8.06%) |
Feb 17, 2021 | 2.926 | 2.942 | 2.805 | 2.894 | 5,335,687 | -0.06(-2.17%) |
Feb 16, 2021 | 2.990 | 3.127 | 2.837 | 2.958 | 9,546,769 | +0.00(+0.00%) |
Feb 12, 2021 | 2.596 | 2.974 | 2.580 | 2.958 | 14,623,910 | +0.37(+14.29%) |
Feb 11, 2021 | 2.644 | 2.644 | 2.524 | 2.588 | 3,012,582 | -0.03(-1.23%) |
Feb 10, 2021 | 2.556 | 2.677 | 2.532 | 2.620 | 4,742,302 | +0.10(+3.82%) |
Feb 09, 2021 | 2.548 | 2.548 | 2.460 | 2.524 | 3,284,708 | -0.02(-0.63%) |
Feb 08, 2021 | 2.596 | 2.620 | 2.508 | 2.540 | 3,706,183 | -0.03(-1.25%) |
Feb 05, 2021 | 2.580 | 2.604 | 2.524 | 2.572 | 3,655,822 | +0.03(+1.27%) |
Feb 04, 2021 | 2.572 | 2.661 | 2.508 | 2.540 | 4,896,481 | -0.01(-0.32%) |
Feb 03, 2021 | 2.427 | 2.556 | 2.427 | 2.548 | 4,148,842 | +0.11(+4.62%) |
Feb 02, 2021 | 2.516 | 2.516 | 2.411 | 2.435 | 3,900,934 | -0.05(-1.94%) |