Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.285 | 2.285 | 2.250 | 2.250 | 20,500 | -0.02(-1.10%) |
Apr 29, 2021 | 2.250 | 2.300 | 2.250 | 2.275 | 89,026 | +0.06(+2.94%) |
Apr 28, 2021 | 2.229 | 2.229 | 2.200 | 2.210 | 96,858 | +0.01(+0.45%) |
Apr 27, 2021 | 2.180 | 2.205 | 2.170 | 2.200 | 10,791 | +0.03(+1.38%) |
Apr 26, 2021 | 2.150 | 2.180 | 2.150 | 2.170 | 60,715 | +0.05(+2.21%) |
Apr 23, 2021 | 2.100 | 2.170 | 2.100 | 2.123 | 145,400 | -0.00(-0.09%) |
Apr 22, 2021 | 2.080 | 2.125 | 2.080 | 2.125 | 5,212 | +0.00(+0.00%) |
Apr 21, 2021 | 2.154 | 2.154 | 2.125 | 2.125 | 14,565 | +0.02(+1.19%) |
Apr 20, 2021 | 2.140 | 2.140 | 2.100 | 2.100 | 16,968 | -0.04(-1.69%) |
Apr 19, 2021 | 2.170 | 2.170 | 2.100 | 2.136 | 25,406 | +0.01(+0.28%) |
Apr 16, 2021 | 2.100 | 2.147 | 2.100 | 2.130 | 72,600 | +0.08(+4.16%) |
Apr 15, 2021 | 2.070 | 2.070 | 2.040 | 2.045 | 22,251 | -0.01(-0.49%) |
Apr 14, 2021 | 1.970 | 2.065 | 1.970 | 2.055 | 15,652 | -0.02(-1.20%) |
Apr 13, 2021 | 2.070 | 2.083 | 2.040 | 2.080 | 16,604 | -0.03(-1.42%) |
Apr 12, 2021 | 2.120 | 2.120 | 2.089 | 2.110 | 182,152 | -0.01(-0.47%) |
Apr 09, 2021 | 2.115 | 2.125 | 2.100 | 2.120 | 20,500 | +0.02(+0.95%) |
Apr 08, 2021 | 2.130 | 2.130 | 2.100 | 2.100 | 25,994 | -0.02(-0.94%) |
Apr 07, 2021 | 2.060 | 2.160 | 2.060 | 2.120 | 49,482 | -0.01(-0.47%) |
Apr 06, 2021 | 2.100 | 2.170 | 2.100 | 2.130 | 43,307 | -0.04(-2.07%) |
Apr 05, 2021 | 2.140 | 2.175 | 2.115 | 2.175 | 44,786 | +0.03(+1.40%) |
Apr 01, 2021 | 2.150 | 2.160 | 2.080 | 2.145 | 48,500 | +0.01(+0.47%) |
Mar 31, 2021 | 2.140 | 2.150 | 2.110 | 2.135 | 77,710 | +0.04(+2.15%) |
Mar 30, 2021 | 2.100 | 2.100 | 2.080 | 2.090 | 11,974 | +0.01(+0.48%) |
Mar 29, 2021 | 2.040 | 2.080 | 2.040 | 2.080 | 62,108 | +0.05(+2.46%) |
Mar 26, 2021 | 2.020 | 2.030 | 2.000 | 2.030 | 45,200 | +0.07(+3.57%) |
Mar 25, 2021 | 1.940 | 1.985 | 1.940 | 1.960 | 19,072 | -0.04(-2.00%) |
Mar 24, 2021 | 1.985 | 2.013 | 1.940 | 2.000 | 75,857 | -0.04(-2.20%) |
Mar 23, 2021 | 2.040 | 2.046 | 2.000 | 2.045 | 23,150 | +0.04(+2.25%) |
Mar 22, 2021 | 2.070 | 2.070 | 2.000 | 2.000 | 19,618 | -0.03(-1.48%) |
Mar 19, 2021 | 2.130 | 2.130 | 2.030 | 2.030 | 122,000 | -0.03(-1.46%) |
Mar 18, 2021 | 2.050 | 2.140 | 2.050 | 2.060 | 49,648 | -0.07(-3.29%) |
Mar 17, 2021 | 2.040 | 2.133 | 2.040 | 2.130 | 330,726 | +0.16(+8.12%) |
Mar 16, 2021 | 1.935 | 1.990 | 1.900 | 1.970 | 59,213 | +0.05(+2.60%) |
Mar 15, 2021 | 1.900 | 1.940 | 1.900 | 1.920 | 229,776 | +0.03(+1.59%) |
Mar 12, 2021 | 1.880 | 1.916 | 1.880 | 1.890 | 31,700 | -0.01(-0.42%) |
Mar 11, 2021 | 1.900 | 1.900 | 1.880 | 1.898 | 22,221 | +0.00(+0.16%) |
Mar 10, 2021 | 1.910 | 1.916 | 1.894 | 1.895 | 19,423 | -0.01(-0.32%) |
Mar 09, 2021 | 1.900 | 1.930 | 1.900 | 1.901 | 5,002 | -0.00(-0.16%) |
Mar 08, 2021 | 1.850 | 1.940 | 1.850 | 1.904 | 52,244 | -0.07(-3.59%) |
Mar 05, 2021 | 1.950 | 1.990 | 1.950 | 1.975 | 134,500 | +0.16(+8.52%) |
Mar 04, 2021 | 1.830 | 1.875 | 1.820 | 1.820 | 119,209 | -0.04(-2.41%) |
Mar 03, 2021 | 1.870 | 1.890 | 1.840 | 1.865 | 29,873 | +0.12(+7.18%) |
Mar 02, 2021 | 1.710 | 1.745 | 1.710 | 1.740 | 9,934 | -0.01(-0.29%) |
Mar 01, 2021 | 1.764 | 1.780 | 1.700 | 1.745 | 22,062 | +0.02(+0.87%) |
Feb 26, 2021 | 1.760 | 1.760 | 1.710 | 1.730 | 13,000 | -0.05(-2.81%) |
Feb 25, 2021 | 1.780 | 1.820 | 1.780 | 1.780 | 45,355 | -0.05(-3.00%) |
Feb 24, 2021 | 1.760 | 1.855 | 1.760 | 1.835 | 69,022 | -0.02(-0.81%) |
Feb 23, 2021 | 1.850 | 1.860 | 1.845 | 1.850 | 14,037 | +0.02(+1.09%) |
Feb 22, 2021 | 1.840 | 1.863 | 1.820 | 1.830 | 71,666 | +0.01(+0.55%) |
Feb 19, 2021 | 1.770 | 1.850 | 1.770 | 1.820 | 37,800 | +0.06(+3.12%) |
Feb 18, 2021 | 1.740 | 1.790 | 1.740 | 1.765 | 10,690 | -0.04(-2.08%) |
Feb 17, 2021 | 1.778 | 1.802 | 1.750 | 1.802 | 27,738 | +0.03(+1.84%) |
Feb 16, 2021 | 1.770 | 1.780 | 1.740 | 1.770 | 56,236 | +0.06(+3.51%) |
Feb 12, 2021 | 1.674 | 1.710 | 1.674 | 1.710 | 32,500 | +0.01(+0.59%) |
Feb 11, 2021 | 1.710 | 1.720 | 1.670 | 1.700 | 44,756 | -0.02(-0.87%) |
Feb 10, 2021 | 1.720 | 1.720 | 1.680 | 1.715 | 44,158 | +0.03(+1.54%) |
Feb 09, 2021 | 1.700 | 1.700 | 1.670 | 1.689 | 329,885 | -0.01(-0.65%) |
Feb 08, 2021 | 1.750 | 1.750 | 1.670 | 1.700 | 54,749 | -0.03(-1.73%) |
Feb 05, 2021 | 1.660 | 1.750 | 1.660 | 1.730 | 56,700 | +0.02(+1.47%) |
Feb 04, 2021 | 1.715 | 1.720 | 1.680 | 1.705 | 52,582 | -0.05(-2.85%) |
Feb 03, 2021 | 1.762 | 1.762 | 1.730 | 1.755 | 29,457 | +0.04(+2.63%) |
Feb 02, 2021 | 1.770 | 1.770 | 1.710 | 1.710 | 92,670 | -0.04(-2.12%) |