Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.150 | 2.240 | 2.020 | 2.050 | 478,200 | -0.15(-6.82%) |
Apr 29, 2021 | 2.420 | 2.450 | 2.180 | 2.200 | 456,338 | -0.14(-5.98%) |
Apr 28, 2021 | 2.240 | 2.440 | 2.210 | 2.340 | 445,138 | +0.12(+5.41%) |
Apr 27, 2021 | 2.180 | 2.250 | 2.120 | 2.220 | 160,327 | +0.04(+1.83%) |
Apr 26, 2021 | 2.050 | 2.250 | 2.040 | 2.180 | 404,662 | +0.13(+6.34%) |
Apr 23, 2021 | 2.290 | 2.420 | 2.049 | 2.050 | 651,700 | -0.35(-14.58%) |
Apr 22, 2021 | 2.490 | 2.490 | 2.360 | 2.400 | 166,052 | -0.07(-2.83%) |
Apr 21, 2021 | 2.400 | 2.500 | 2.300 | 2.470 | 61,761 | +0.08(+3.35%) |
Apr 20, 2021 | 2.510 | 2.580 | 2.220 | 2.390 | 282,142 | -0.12(-4.78%) |
Apr 19, 2021 | 2.460 | 2.550 | 2.350 | 2.510 | 222,944 | +0.04(+1.62%) |
Apr 16, 2021 | 2.570 | 2.610 | 2.430 | 2.470 | 179,600 | -0.13(-5.00%) |
Apr 15, 2021 | 2.870 | 2.870 | 2.530 | 2.600 | 323,181 | -0.18(-6.47%) |
Apr 14, 2021 | 2.700 | 2.900 | 2.680 | 2.780 | 200,819 | +0.14(+5.30%) |
Apr 13, 2021 | 2.760 | 2.780 | 2.630 | 2.640 | 227,435 | -0.19(-6.71%) |
Apr 12, 2021 | 3.030 | 3.060 | 2.776 | 2.830 | 147,592 | -0.14(-4.71%) |
Apr 09, 2021 | 3.010 | 3.060 | 2.870 | 2.970 | 116,800 | -0.05(-1.66%) |
Apr 08, 2021 | 3.120 | 3.120 | 2.930 | 3.020 | 158,753 | -0.10(-3.21%) |
Apr 07, 2021 | 3.180 | 3.250 | 3.080 | 3.120 | 107,288 | -0.07(-2.19%) |
Apr 06, 2021 | 3.190 | 3.360 | 3.130 | 3.190 | 171,121 | +0.01(+0.31%) |
Apr 05, 2021 | 3.470 | 3.570 | 3.130 | 3.180 | 242,429 | -0.29(-8.36%) |
Apr 01, 2021 | 3.160 | 3.510 | 3.140 | 3.470 | 241,200 | +0.33(+10.51%) |
Mar 31, 2021 | 3.070 | 3.200 | 3.020 | 3.140 | 165,882 | +0.03(+0.96%) |
Mar 30, 2021 | 3.140 | 3.170 | 3.020 | 3.110 | 196,696 | -0.08(-2.51%) |
Mar 29, 2021 | 3.380 | 3.480 | 3.130 | 3.190 | 252,498 | -0.27(-7.80%) |
Mar 26, 2021 | 3.540 | 3.650 | 3.350 | 3.460 | 213,800 | -0.02(-0.57%) |
Mar 25, 2021 | 3.400 | 3.510 | 3.110 | 3.480 | 287,390 | +0.06(+1.75%) |
Mar 24, 2021 | 3.510 | 3.690 | 3.370 | 3.420 | 249,146 | -0.05(-1.44%) |
Mar 23, 2021 | 3.620 | 3.690 | 3.390 | 3.470 | 241,753 | -0.28(-7.47%) |
Mar 22, 2021 | 3.760 | 3.860 | 3.600 | 3.750 | 213,984 | +0.01(+0.27%) |
Mar 19, 2021 | 3.800 | 3.970 | 3.700 | 3.740 | 261,300 | -0.05(-1.32%) |
Mar 18, 2021 | 4.020 | 4.090 | 3.700 | 3.790 | 404,599 | -0.33(-8.01%) |
Mar 17, 2021 | 4.030 | 4.200 | 3.960 | 4.120 | 198,144 | +0.01(+0.24%) |
Mar 16, 2021 | 4.210 | 4.286 | 4.000 | 4.110 | 150,311 | -0.14(-3.29%) |
Mar 15, 2021 | 4.150 | 4.350 | 4.060 | 4.250 | 378,468 | +0.18(+4.42%) |
Mar 12, 2021 | 4.010 | 4.120 | 3.910 | 4.070 | 220,200 | +0.05(+1.24%) |
Mar 11, 2021 | 4.070 | 4.540 | 3.950 | 4.020 | 901,786 | -0.05(-1.23%) |
Mar 10, 2021 | 4.010 | 4.130 | 3.860 | 4.070 | 521,397 | +0.13(+3.30%) |
Mar 09, 2021 | 3.960 | 4.100 | 3.820 | 3.940 | 260,897 | +0.09(+2.34%) |
Mar 08, 2021 | 4.360 | 4.360 | 3.800 | 3.850 | 547,147 | -0.40(-9.41%) |
Mar 05, 2021 | 4.360 | 4.470 | 3.920 | 4.250 | 503,800 | +0.06(+1.43%) |
Mar 04, 2021 | 4.350 | 4.580 | 3.920 | 4.190 | 981,220 | -0.08(-1.87%) |
Mar 03, 2021 | 3.860 | 4.380 | 3.820 | 4.270 | 741,072 | +0.50(+13.26%) |
Mar 02, 2021 | 3.930 | 4.070 | 3.770 | 3.770 | 264,078 | -0.16(-4.07%) |
Mar 01, 2021 | 4.110 | 4.230 | 3.890 | 3.930 | 318,065 | +0.06(+1.55%) |
Feb 26, 2021 | 4.300 | 4.423 | 3.829 | 3.870 | 955,700 | -0.46(-10.62%) |
Feb 25, 2021 | 4.760 | 4.990 | 4.230 | 4.330 | 667,549 | -0.20(-4.42%) |
Feb 24, 2021 | 4.250 | 4.650 | 4.250 | 4.530 | 456,210 | +0.31(+7.35%) |
Feb 23, 2021 | 4.290 | 4.320 | 3.800 | 4.220 | 546,405 | -0.35(-7.66%) |
Feb 22, 2021 | 3.970 | 4.850 | 3.950 | 4.570 | 886,359 | +0.56(+13.97%) |
Feb 19, 2021 | 3.900 | 4.142 | 3.900 | 4.010 | 245,800 | +0.16(+4.16%) |
Feb 18, 2021 | 4.340 | 4.370 | 3.850 | 3.850 | 462,757 | -0.52(-11.90%) |
Feb 17, 2021 | 4.450 | 4.490 | 4.160 | 4.370 | 501,365 | -0.02(-0.46%) |
Feb 16, 2021 | 4.150 | 4.560 | 4.100 | 4.390 | 936,591 | +0.42(+10.58%) |
Feb 12, 2021 | 4.010 | 4.140 | 3.830 | 3.970 | 320,000 | -0.04(-1.00%) |
Feb 11, 2021 | 4.220 | 4.300 | 3.770 | 4.010 | 627,268 | -0.21(-4.98%) |
Feb 10, 2021 | 3.970 | 4.316 | 3.740 | 4.220 | 922,355 | +0.36(+9.33%) |
Feb 09, 2021 | 3.750 | 3.900 | 3.620 | 3.860 | 585,619 | +0.13(+3.49%) |
Feb 08, 2021 | 3.625 | 3.870 | 3.540 | 3.730 | 1,147,778 | +0.02(+0.54%) |
Feb 05, 2021 | 3.040 | 4.180 | 3.010 | 3.710 | 5,057,000 | +0.75(+25.34%) |
Feb 04, 2021 | 2.820 | 3.060 | 2.710 | 2.960 | 903,862 | +0.22(+8.03%) |
Feb 03, 2021 | 2.630 | 2.910 | 2.590 | 2.740 | 1,066,751 | +0.13(+4.98%) |
Feb 02, 2021 | 2.720 | 2.720 | 2.540 | 2.610 | 411,213 | +0.00(+0.00%) |