Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.040 | 2.090 | 1.960 | 2.050 | 520,900 | +0.01(+0.49%) |
Apr 29, 2021 | 2.150 | 2.170 | 2.030 | 2.040 | 295,400 | -0.08(-3.77%) |
Apr 28, 2021 | 2.160 | 2.190 | 2.100 | 2.120 | 229,363 | -0.04(-1.85%) |
Apr 27, 2021 | 2.140 | 2.190 | 2.070 | 2.160 | 240,680 | +0.03(+1.41%) |
Apr 26, 2021 | 2.120 | 2.210 | 2.100 | 2.130 | 259,601 | +0.03(+1.43%) |
Apr 23, 2021 | 2.080 | 2.150 | 2.080 | 2.100 | 231,900 | +0.02(+0.96%) |
Apr 22, 2021 | 2.200 | 2.260 | 2.050 | 2.080 | 378,886 | -0.14(-6.31%) |
Apr 21, 2021 | 2.150 | 2.290 | 2.150 | 2.220 | 192,014 | +0.05(+2.30%) |
Apr 20, 2021 | 2.230 | 2.264 | 2.130 | 2.170 | 267,213 | -0.10(-4.41%) |
Apr 19, 2021 | 2.340 | 2.400 | 2.220 | 2.270 | 331,876 | -0.09(-3.81%) |
Apr 16, 2021 | 2.490 | 2.499 | 2.340 | 2.360 | 252,100 | -0.14(-5.60%) |
Apr 15, 2021 | 2.750 | 2.800 | 2.490 | 2.500 | 281,786 | -0.22(-8.09%) |
Apr 14, 2021 | 2.630 | 2.760 | 2.630 | 2.720 | 213,786 | +0.09(+3.42%) |
Apr 13, 2021 | 2.820 | 2.850 | 2.630 | 2.630 | 228,220 | -0.16(-5.73%) |
Apr 12, 2021 | 2.850 | 2.850 | 2.700 | 2.790 | 301,177 | -0.05(-1.76%) |
Apr 09, 2021 | 2.600 | 2.900 | 2.600 | 2.840 | 672,000 | +0.02(+0.71%) |
Apr 08, 2021 | 2.500 | 2.850 | 2.400 | 2.820 | 1,019,317 | +0.44(+18.49%) |
Apr 07, 2021 | 2.420 | 2.440 | 2.360 | 2.380 | 170,576 | -0.02(-0.83%) |
Apr 06, 2021 | 2.470 | 2.480 | 2.360 | 2.400 | 221,021 | -0.12(-4.76%) |
Apr 05, 2021 | 2.500 | 2.550 | 2.380 | 2.520 | 260,606 | +0.05(+2.02%) |
Apr 01, 2021 | 2.400 | 2.490 | 2.370 | 2.470 | 187,400 | +0.14(+6.01%) |
Mar 31, 2021 | 2.250 | 2.400 | 2.250 | 2.330 | 2,288,752 | +0.03(+1.30%) |
Mar 30, 2021 | 2.220 | 2.360 | 2.110 | 2.300 | 203,628 | +0.05(+2.22%) |
Mar 29, 2021 | 2.340 | 2.400 | 2.220 | 2.250 | 257,526 | -0.14(-5.86%) |
Mar 26, 2021 | 2.330 | 2.450 | 2.320 | 2.390 | 639,000 | +0.07(+3.02%) |
Mar 25, 2021 | 2.400 | 2.450 | 2.300 | 2.320 | 739,538 | -0.08(-3.33%) |
Mar 24, 2021 | 2.540 | 2.540 | 2.360 | 2.400 | 424,336 | -0.13(-5.14%) |
Mar 23, 2021 | 2.450 | 2.580 | 2.428 | 2.530 | 249,546 | +0.03(+1.20%) |
Mar 22, 2021 | 2.550 | 2.550 | 2.410 | 2.500 | 198,961 | +0.02(+0.81%) |
Mar 19, 2021 | 2.450 | 2.530 | 2.330 | 2.480 | 1,621,000 | +0.05(+2.06%) |
Mar 18, 2021 | 2.480 | 2.570 | 2.380 | 2.430 | 321,958 | -0.08(-3.19%) |
Mar 17, 2021 | 2.440 | 2.520 | 2.410 | 2.510 | 247,017 | +0.02(+0.80%) |
Mar 16, 2021 | 2.440 | 2.530 | 2.390 | 2.490 | 394,181 | -0.03(-1.19%) |
Mar 15, 2021 | 2.430 | 2.590 | 2.420 | 2.520 | 647,550 | +0.16(+6.78%) |
Mar 12, 2021 | 2.261 | 2.370 | 2.261 | 2.360 | 151,300 | +0.02(+0.85%) |
Mar 11, 2021 | 2.310 | 2.350 | 2.290 | 2.340 | 277,169 | +0.09(+4.00%) |
Mar 10, 2021 | 2.430 | 2.430 | 2.250 | 2.250 | 171,136 | -0.04(-1.75%) |
Mar 09, 2021 | 2.250 | 2.340 | 2.235 | 2.290 | 150,849 | +0.09(+4.09%) |
Mar 08, 2021 | 2.150 | 2.270 | 2.120 | 2.200 | 270,862 | +0.10(+4.76%) |
Mar 05, 2021 | 2.250 | 2.250 | 2.000 | 2.100 | 772,700 | -0.16(-7.08%) |
Mar 04, 2021 | 2.350 | 2.370 | 2.130 | 2.260 | 545,631 | -0.11(-4.64%) |
Mar 03, 2021 | 2.350 | 2.458 | 2.300 | 2.370 | 449,963 | +0.00(+0.00%) |
Mar 02, 2021 | 2.400 | 2.450 | 2.300 | 2.370 | 265,781 | -0.04(-1.66%) |
Mar 01, 2021 | 2.390 | 2.480 | 2.310 | 2.410 | 414,580 | +0.10(+4.33%) |
Feb 26, 2021 | 2.290 | 2.395 | 2.250 | 2.310 | 293,500 | -0.01(-0.43%) |
Feb 25, 2021 | 2.420 | 2.490 | 2.310 | 2.320 | 341,293 | -0.10(-4.13%) |
Feb 24, 2021 | 2.500 | 2.610 | 2.410 | 2.420 | 271,268 | -0.02(-0.82%) |
Feb 23, 2021 | 2.450 | 2.490 | 2.220 | 2.440 | 592,652 | -0.11(-4.31%) |
Feb 22, 2021 | 2.750 | 2.760 | 2.350 | 2.550 | 742,763 | -0.12(-4.49%) |
Feb 19, 2021 | 2.640 | 2.700 | 2.580 | 2.670 | 236,000 | +0.04(+1.52%) |
Feb 18, 2021 | 2.690 | 2.700 | 2.540 | 2.630 | 390,461 | -0.06(-2.23%) |
Feb 17, 2021 | 2.740 | 2.780 | 2.530 | 2.690 | 652,053 | -0.02(-0.74%) |
Feb 16, 2021 | 2.650 | 2.770 | 2.610 | 2.710 | 365,518 | +0.07(+2.65%) |
Feb 12, 2021 | 2.650 | 2.700 | 2.600 | 2.640 | 268,900 | -0.06(-2.22%) |
Feb 11, 2021 | 2.680 | 2.720 | 2.515 | 2.700 | 384,153 | -0.02(-0.74%) |
Feb 10, 2021 | 2.610 | 2.780 | 2.600 | 2.720 | 433,178 | +0.04(+1.49%) |
Feb 09, 2021 | 2.890 | 2.910 | 2.620 | 2.680 | 803,062 | -0.24(-8.22%) |
Feb 08, 2021 | 2.760 | 2.940 | 2.710 | 2.920 | 797,054 | +0.24(+8.96%) |
Feb 05, 2021 | 2.540 | 2.750 | 2.480 | 2.680 | 713,900 | +0.22(+8.94%) |
Feb 04, 2021 | 2.580 | 2.670 | 2.260 | 2.460 | 980,603 | +0.04(+1.65%) |
Feb 03, 2021 | 2.290 | 2.460 | 2.280 | 2.420 | 783,931 | +0.14(+6.14%) |
Feb 02, 2021 | 2.120 | 2.280 | 2.080 | 2.280 | 627,486 | +0.20(+9.62%) |