Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.320 | 2.357 | 2.200 | 2.210 | 263,400 | -0.15(-6.36%) |
Apr 29, 2021 | 2.360 | 2.380 | 2.270 | 2.360 | 243,092 | -0.01(-0.42%) |
Apr 28, 2021 | 2.310 | 2.390 | 2.290 | 2.370 | 222,063 | +0.04(+1.72%) |
Apr 27, 2021 | 2.380 | 2.400 | 2.250 | 2.330 | 294,322 | -0.04(-1.69%) |
Apr 26, 2021 | 2.310 | 2.400 | 2.273 | 2.370 | 293,315 | +0.12(+5.33%) |
Apr 23, 2021 | 2.260 | 2.330 | 2.220 | 2.250 | 366,400 | +0.02(+0.90%) |
Apr 22, 2021 | 2.300 | 2.370 | 2.230 | 2.230 | 364,312 | -0.09(-3.88%) |
Apr 21, 2021 | 2.150 | 2.380 | 2.120 | 2.320 | 512,570 | +0.14(+6.42%) |
Apr 20, 2021 | 2.240 | 2.280 | 2.130 | 2.180 | 304,997 | -0.03(-1.36%) |
Apr 19, 2021 | 2.130 | 2.230 | 2.050 | 2.210 | 448,430 | +0.10(+4.74%) |
Apr 16, 2021 | 2.120 | 2.200 | 2.020 | 2.110 | 408,400 | -0.09(-4.09%) |
Apr 15, 2021 | 2.190 | 2.220 | 2.040 | 2.200 | 530,301 | +0.02(+0.92%) |
Apr 14, 2021 | 2.320 | 2.320 | 2.080 | 2.180 | 743,115 | -0.09(-3.96%) |
Apr 13, 2021 | 2.380 | 2.400 | 2.180 | 2.270 | 759,687 | -0.11(-4.62%) |
Apr 12, 2021 | 2.520 | 2.600 | 2.370 | 2.380 | 615,745 | -0.14(-5.56%) |
Apr 09, 2021 | 2.450 | 2.610 | 2.350 | 2.520 | 607,400 | -0.01(-0.40%) |
Apr 08, 2021 | 2.640 | 2.670 | 2.500 | 2.530 | 739,360 | -0.15(-5.60%) |
Apr 07, 2021 | 2.770 | 2.870 | 2.570 | 2.680 | 1,443,863 | -0.22(-7.59%) |
Apr 06, 2021 | 3.050 | 3.100 | 2.740 | 2.900 | 2,116,289 | -0.23(-7.35%) |
Apr 05, 2021 | 2.630 | 3.420 | 2.520 | 3.130 | 5,927,712 | +0.50(+19.01%) |
Apr 01, 2021 | 2.640 | 2.690 | 2.500 | 2.630 | 934,700 | -0.04(-1.50%) |
Mar 31, 2021 | 2.530 | 2.740 | 2.530 | 2.670 | 1,053,940 | +0.08(+3.09%) |
Mar 30, 2021 | 2.580 | 2.780 | 2.380 | 2.590 | 1,943,283 | -0.23(-8.16%) |
Mar 29, 2021 | 2.250 | 2.840 | 2.240 | 2.820 | 3,833,091 | +0.25(+9.73%) |
Mar 26, 2021 | 2.400 | 2.790 | 2.160 | 2.570 | 24,257,100 | +0.62(+31.79%) |
Mar 25, 2021 | 2.070 | 2.100 | 1.860 | 1.950 | 2,151,465 | -0.17(-8.02%) |
Mar 24, 2021 | 1.830 | 2.140 | 1.800 | 2.120 | 2,234,928 | +0.41(+23.98%) |
Mar 23, 2021 | 1.770 | 1.770 | 1.680 | 1.710 | 239,218 | -0.05(-2.84%) |
Mar 22, 2021 | 1.840 | 1.880 | 1.720 | 1.760 | 434,284 | -0.02(-1.12%) |
Mar 19, 2021 | 1.840 | 1.840 | 1.750 | 1.780 | 505,200 | +0.00(+0.00%) |
Mar 18, 2021 | 1.780 | 1.850 | 1.720 | 1.780 | 717,930 | +0.09(+5.33%) |
Mar 17, 2021 | 1.730 | 1.760 | 1.650 | 1.690 | 305,923 | -0.01(-0.59%) |
Mar 16, 2021 | 1.810 | 1.810 | 1.670 | 1.700 | 465,475 | -0.10(-5.56%) |
Mar 15, 2021 | 1.870 | 1.870 | 1.750 | 1.800 | 512,927 | -0.02(-1.10%) |
Mar 12, 2021 | 1.850 | 1.890 | 1.810 | 1.820 | 179,500 | -0.05(-2.67%) |
Mar 11, 2021 | 1.800 | 1.890 | 1.780 | 1.870 | 463,672 | +0.06(+3.31%) |
Mar 10, 2021 | 1.760 | 1.950 | 1.720 | 1.810 | 1,264,962 | +0.07(+4.02%) |
Mar 09, 2021 | 1.790 | 1.830 | 1.730 | 1.740 | 363,166 | -0.06(-3.33%) |
Mar 08, 2021 | 1.850 | 1.960 | 1.760 | 1.800 | 376,065 | -0.02(-1.10%) |
Mar 05, 2021 | 1.800 | 1.830 | 1.750 | 1.820 | 300,300 | +0.08(+4.60%) |
Mar 04, 2021 | 2.000 | 2.030 | 1.700 | 1.740 | 421,378 | -0.26(-13.00%) |
Mar 03, 2021 | 2.070 | 2.090 | 2.000 | 2.000 | 158,764 | -0.06(-2.91%) |
Mar 02, 2021 | 2.080 | 2.130 | 2.030 | 2.060 | 160,973 | -0.02(-0.96%) |
Mar 01, 2021 | 2.060 | 2.160 | 2.030 | 2.080 | 221,152 | +0.10(+5.05%) |
Feb 26, 2021 | 2.040 | 2.080 | 1.930 | 1.980 | 325,200 | -0.06(-2.94%) |
Feb 25, 2021 | 2.170 | 2.210 | 2.030 | 2.040 | 210,884 | -0.16(-7.27%) |
Feb 24, 2021 | 2.200 | 2.260 | 2.190 | 2.200 | 210,392 | +0.01(+0.46%) |
Feb 23, 2021 | 2.220 | 2.250 | 2.050 | 2.190 | 370,662 | -0.09(-3.95%) |
Feb 22, 2021 | 2.300 | 2.330 | 2.250 | 2.280 | 411,279 | -0.02(-0.87%) |
Feb 19, 2021 | 2.300 | 2.340 | 2.260 | 2.300 | 178,500 | +0.01(+0.44%) |
Feb 18, 2021 | 2.380 | 2.380 | 2.250 | 2.290 | 234,452 | -0.11(-4.58%) |
Feb 17, 2021 | 2.450 | 2.470 | 2.360 | 2.400 | 342,617 | -0.04(-1.64%) |
Feb 16, 2021 | 2.430 | 2.479 | 2.410 | 2.440 | 296,005 | +0.04(+1.67%) |
Feb 12, 2021 | 2.440 | 2.459 | 2.350 | 2.400 | 340,200 | -0.05(-2.04%) |
Feb 11, 2021 | 2.530 | 2.580 | 2.350 | 2.450 | 537,792 | -0.03(-1.21%) |
Feb 10, 2021 | 2.520 | 2.560 | 2.400 | 2.480 | 466,515 | -0.03(-1.20%) |
Feb 09, 2021 | 2.550 | 2.590 | 2.450 | 2.510 | 312,688 | +0.02(+0.80%) |
Feb 08, 2021 | 2.420 | 2.500 | 2.400 | 2.490 | 335,641 | +0.08(+3.32%) |
Feb 05, 2021 | 2.440 | 2.500 | 2.400 | 2.410 | 225,000 | -0.02(-0.82%) |
Feb 04, 2021 | 2.350 | 2.500 | 2.350 | 2.430 | 344,458 | +0.10(+4.29%) |
Feb 03, 2021 | 2.370 | 2.400 | 2.330 | 2.330 | 200,926 | -0.01(-0.43%) |
Feb 02, 2021 | 2.380 | 2.420 | 2.340 | 2.340 | 160,216 | +0.01(+0.43%) |