Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.110 | 2.110 | 1.980 | 2.020 | 100,700 | -0.08(-3.81%) |
Apr 29, 2021 | 2.200 | 2.220 | 2.070 | 2.100 | 105,257 | -0.11(-4.98%) |
Apr 28, 2021 | 2.210 | 2.260 | 2.150 | 2.210 | 166,792 | -0.02(-0.90%) |
Apr 27, 2021 | 2.170 | 2.270 | 2.120 | 2.230 | 192,286 | +0.08(+3.72%) |
Apr 26, 2021 | 2.180 | 2.200 | 2.110 | 2.150 | 97,853 | -0.08(-3.59%) |
Apr 23, 2021 | 1.990 | 2.230 | 1.980 | 2.230 | 484,200 | +0.25(+12.63%) |
Apr 22, 2021 | 1.990 | 2.150 | 1.920 | 1.980 | 450,997 | -0.01(-0.50%) |
Apr 21, 2021 | 1.900 | 2.000 | 1.860 | 1.990 | 119,280 | +0.11(+5.85%) |
Apr 20, 2021 | 1.960 | 1.980 | 1.830 | 1.880 | 233,504 | -0.07(-3.59%) |
Apr 19, 2021 | 1.900 | 2.000 | 1.900 | 1.950 | 105,205 | +0.03(+1.56%) |
Apr 16, 2021 | 2.160 | 2.160 | 1.880 | 1.920 | 375,100 | -0.26(-11.93%) |
Apr 15, 2021 | 2.180 | 2.370 | 2.150 | 2.180 | 865,633 | -0.06(-2.68%) |
Apr 14, 2021 | 2.180 | 2.300 | 2.150 | 2.240 | 146,210 | +0.05(+2.28%) |
Apr 13, 2021 | 2.400 | 2.420 | 2.160 | 2.190 | 374,424 | -0.23(-9.50%) |
Apr 12, 2021 | 2.560 | 2.560 | 2.330 | 2.420 | 483,982 | -0.15(-5.84%) |
Apr 09, 2021 | 2.590 | 2.680 | 2.520 | 2.570 | 97,500 | +0.00(+0.00%) |
Apr 08, 2021 | 2.640 | 2.640 | 2.520 | 2.570 | 275,590 | -0.05(-1.91%) |
Apr 07, 2021 | 2.720 | 2.720 | 2.620 | 2.620 | 158,721 | -0.04(-1.50%) |
Apr 06, 2021 | 2.700 | 2.750 | 2.620 | 2.660 | 227,606 | -0.05(-1.85%) |
Apr 05, 2021 | 2.680 | 2.760 | 2.600 | 2.710 | 604,858 | +0.07(+2.65%) |
Apr 01, 2021 | 2.550 | 2.770 | 2.530 | 2.640 | 336,700 | +0.11(+4.35%) |
Mar 31, 2021 | 2.490 | 2.700 | 2.490 | 2.530 | 422,066 | -0.03(-1.17%) |
Mar 30, 2021 | 2.690 | 2.710 | 2.470 | 2.560 | 865,797 | -0.08(-3.03%) |
Mar 29, 2021 | 2.810 | 2.810 | 2.550 | 2.640 | 326,175 | -0.16(-5.71%) |
Mar 26, 2021 | 2.710 | 2.870 | 2.660 | 2.800 | 558,100 | +0.10(+3.70%) |
Mar 25, 2021 | 2.640 | 2.980 | 2.590 | 2.700 | 500,514 | -0.08(-2.88%) |
Mar 24, 2021 | 3.060 | 3.130 | 2.760 | 2.780 | 240,347 | -0.30(-9.74%) |
Mar 23, 2021 | 3.070 | 3.220 | 2.960 | 3.080 | 767,146 | +0.02(+0.65%) |
Mar 22, 2021 | 2.980 | 3.140 | 2.950 | 3.060 | 242,639 | +0.09(+3.03%) |
Mar 19, 2021 | 2.870 | 3.060 | 2.830 | 2.970 | 379,700 | +0.02(+0.68%) |
Mar 18, 2021 | 2.930 | 3.170 | 2.870 | 2.950 | 772,834 | +0.03(+1.03%) |
Mar 17, 2021 | 2.780 | 3.070 | 2.730 | 2.920 | 960,165 | +0.08(+2.82%) |
Mar 16, 2021 | 3.000 | 3.000 | 2.810 | 2.840 | 472,070 | -0.18(-5.96%) |
Mar 15, 2021 | 2.960 | 3.120 | 2.820 | 3.020 | 643,668 | +0.05(+1.68%) |
Mar 12, 2021 | 2.820 | 3.000 | 2.763 | 2.970 | 1,703,300 | +0.08(+2.77%) |
Mar 11, 2021 | 2.630 | 2.990 | 2.570 | 2.890 | 450,009 | +0.34(+13.33%) |
Mar 10, 2021 | 2.610 | 2.680 | 2.500 | 2.550 | 115,416 | -0.05(-1.92%) |
Mar 09, 2021 | 2.540 | 2.680 | 2.450 | 2.600 | 564,483 | +0.10(+4.00%) |
Mar 08, 2021 | 2.510 | 2.570 | 2.450 | 2.500 | 145,956 | +0.08(+3.31%) |
Mar 05, 2021 | 2.420 | 2.560 | 2.230 | 2.420 | 294,800 | +0.09(+3.86%) |
Mar 04, 2021 | 2.530 | 2.590 | 2.180 | 2.330 | 508,384 | -0.34(-12.73%) |
Mar 03, 2021 | 2.810 | 2.850 | 2.610 | 2.670 | 463,791 | -0.19(-6.64%) |
Mar 02, 2021 | 3.100 | 3.150 | 2.740 | 2.860 | 1,178,075 | -0.27(-8.63%) |
Mar 01, 2021 | 3.010 | 3.200 | 2.830 | 3.130 | 807,306 | +0.20(+6.83%) |
Feb 26, 2021 | 3.260 | 3.260 | 2.910 | 2.930 | 301,500 | -0.26(-8.15%) |
Feb 25, 2021 | 3.150 | 3.490 | 2.980 | 3.190 | 1,045,313 | +0.17(+5.63%) |
Feb 24, 2021 | 2.940 | 3.230 | 2.930 | 3.020 | 387,174 | +0.16(+5.59%) |
Feb 23, 2021 | 3.100 | 3.230 | 2.560 | 2.860 | 1,921,313 | -0.70(-19.66%) |
Feb 22, 2021 | 3.680 | 3.810 | 3.510 | 3.560 | 650,783 | -0.14(-3.78%) |
Feb 19, 2021 | 3.820 | 3.880 | 3.660 | 3.700 | 634,300 | -0.11(-2.89%) |
Feb 18, 2021 | 3.650 | 3.930 | 3.640 | 3.810 | 751,920 | +0.07(+1.87%) |
Feb 17, 2021 | 3.800 | 3.850 | 3.550 | 3.740 | 983,701 | -0.09(-2.35%) |
Feb 16, 2021 | 3.710 | 4.020 | 3.530 | 3.830 | 1,307,558 | +0.35(+10.20%) |
Feb 12, 2021 | 3.240 | 3.510 | 3.210 | 3.475 | 684,100 | +0.18(+5.32%) |
Feb 11, 2021 | 3.280 | 3.570 | 3.180 | 3.300 | 802,724 | +0.12(+3.77%) |
Feb 10, 2021 | 3.410 | 3.540 | 3.110 | 3.180 | 851,550 | -0.18(-5.36%) |
Feb 09, 2021 | 3.400 | 3.870 | 3.280 | 3.360 | 2,449,732 | +0.05(+1.51%) |
Feb 08, 2021 | 3.300 | 3.400 | 3.150 | 3.310 | 972,791 | +0.04(+1.22%) |
Feb 05, 2021 | 3.230 | 3.570 | 3.160 | 3.270 | 1,501,600 | +0.02(+0.62%) |
Feb 04, 2021 | 3.360 | 3.390 | 3.170 | 3.250 | 1,072,674 | -0.11(-3.27%) |
Feb 03, 2021 | 3.060 | 3.610 | 3.020 | 3.360 | 1,292,494 | +0.36(+12.00%) |
Feb 02, 2021 | 3.350 | 3.420 | 2.900 | 3.000 | 994,583 | -0.28(-8.54%) |