Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.210 | 3.220 | 3.020 | 3.050 | 3,281,500 | -0.16(-4.98%) |
Apr 29, 2021 | 3.280 | 3.300 | 3.140 | 3.210 | 2,297,315 | -0.07(-2.13%) |
Apr 28, 2021 | 3.250 | 3.300 | 3.125 | 3.280 | 2,168,938 | +0.02(+0.61%) |
Apr 27, 2021 | 3.260 | 3.470 | 3.160 | 3.260 | 3,709,596 | +0.05(+1.56%) |
Apr 26, 2021 | 3.190 | 3.390 | 3.180 | 3.210 | 3,924,455 | +0.06(+1.90%) |
Apr 23, 2021 | 3.170 | 3.200 | 3.086 | 3.150 | 1,623,900 | +0.00(+0.00%) |
Apr 22, 2021 | 3.210 | 3.340 | 3.090 | 3.150 | 3,113,288 | +0.00(+0.00%) |
Apr 21, 2021 | 2.890 | 3.230 | 2.890 | 3.150 | 3,361,522 | +0.23(+7.88%) |
Apr 20, 2021 | 3.130 | 3.150 | 2.850 | 2.920 | 4,705,174 | -0.29(-9.03%) |
Apr 19, 2021 | 3.170 | 3.280 | 3.110 | 3.210 | 2,676,369 | +0.04(+1.26%) |
Apr 16, 2021 | 3.310 | 3.330 | 3.160 | 3.170 | 3,626,900 | -0.18(-5.37%) |
Apr 15, 2021 | 3.470 | 3.500 | 3.220 | 3.350 | 4,332,651 | -0.14(-4.01%) |
Apr 14, 2021 | 3.340 | 3.720 | 3.330 | 3.490 | 5,978,935 | +0.16(+4.80%) |
Apr 13, 2021 | 3.500 | 3.560 | 3.290 | 3.330 | 4,795,980 | -0.22(-6.20%) |
Apr 12, 2021 | 3.810 | 3.810 | 3.500 | 3.550 | 4,881,219 | -0.24(-6.33%) |
Apr 09, 2021 | 3.970 | 4.030 | 3.790 | 3.790 | 2,872,000 | -0.13(-3.32%) |
Apr 08, 2021 | 3.950 | 4.030 | 3.880 | 3.920 | 2,758,706 | +0.00(+0.00%) |
Apr 07, 2021 | 4.250 | 4.280 | 3.920 | 3.920 | 5,155,731 | -0.42(-9.68%) |
Apr 06, 2021 | 4.090 | 4.560 | 4.070 | 4.340 | 6,100,839 | +0.17(+4.08%) |
Apr 05, 2021 | 3.970 | 4.200 | 3.860 | 4.170 | 4,775,700 | +0.20(+5.04%) |
Apr 01, 2021 | 4.040 | 4.060 | 3.880 | 3.970 | 3,684,200 | -0.05(-1.24%) |
Mar 31, 2021 | 4.150 | 4.240 | 4.000 | 4.020 | 5,394,415 | -0.08(-1.95%) |
Mar 30, 2021 | 3.980 | 4.210 | 3.775 | 4.100 | 6,854,214 | +0.11(+2.76%) |
Mar 29, 2021 | 4.210 | 4.250 | 3.910 | 3.990 | 4,306,312 | -0.25(-5.90%) |
Mar 26, 2021 | 4.600 | 4.740 | 4.030 | 4.240 | 7,905,900 | -0.36(-7.83%) |
Mar 25, 2021 | 3.950 | 4.750 | 3.820 | 4.600 | 17,407,842 | +0.53(+13.02%) |
Mar 24, 2021 | 4.160 | 4.580 | 4.060 | 4.070 | 8,071,004 | -0.09(-2.16%) |
Mar 23, 2021 | 4.660 | 4.690 | 4.160 | 4.160 | 7,120,479 | -0.48(-10.34%) |
Mar 22, 2021 | 5.440 | 5.490 | 4.560 | 4.640 | 12,764,412 | -0.69(-12.95%) |
Mar 19, 2021 | 5.190 | 5.850 | 5.040 | 5.330 | 21,582,500 | +0.28(+5.54%) |
Mar 18, 2021 | 4.800 | 6.340 | 4.770 | 5.050 | 45,892,104 | +0.24(+4.99%) |
Mar 17, 2021 | 4.500 | 5.000 | 4.460 | 4.810 | 7,541,459 | +0.23(+5.02%) |
Mar 16, 2021 | 4.700 | 4.890 | 4.410 | 4.580 | 13,016,103 | -0.52(-10.20%) |
Mar 15, 2021 | 4.440 | 5.270 | 4.350 | 5.100 | 24,726,616 | +0.66(+14.86%) |
Mar 12, 2021 | 3.840 | 4.600 | 3.790 | 4.440 | 24,883,600 | +0.64(+16.84%) |
Mar 11, 2021 | 3.800 | 4.090 | 3.720 | 3.800 | 16,301,937 | -0.45(-10.59%) |
Mar 10, 2021 | 4.060 | 5.440 | 3.800 | 4.250 | 108,722,752 | +0.87(+25.74%) |
Mar 09, 2021 | 3.710 | 3.920 | 3.240 | 3.380 | 30,264,056 | -0.65(-16.13%) |
Mar 08, 2021 | 2.520 | 4.350 | 2.460 | 4.030 | 110,481,152 | +1.57(+63.82%) |
Mar 05, 2021 | 2.480 | 2.510 | 2.302 | 2.460 | 5,890,100 | -0.05(-1.99%) |
Mar 04, 2021 | 2.450 | 2.570 | 2.310 | 2.510 | 6,249,735 | -0.04(-1.57%) |
Mar 03, 2021 | 2.670 | 2.730 | 2.380 | 2.550 | 6,768,017 | -0.10(-3.77%) |
Mar 02, 2021 | 2.800 | 2.900 | 2.620 | 2.650 | 8,091,527 | -0.17(-6.03%) |
Mar 01, 2021 | 2.820 | 2.980 | 2.680 | 2.820 | 12,044,002 | +0.13(+4.83%) |
Feb 26, 2021 | 2.940 | 3.165 | 2.610 | 2.690 | 13,268,500 | -0.30(-10.03%) |
Feb 25, 2021 | 3.670 | 3.970 | 2.910 | 2.990 | 64,799,768 | -0.26(-8.00%) |
Feb 24, 2021 | 2.320 | 3.450 | 2.320 | 3.250 | 33,826,352 | +0.94(+40.69%) |
Feb 23, 2021 | 2.400 | 2.520 | 2.170 | 2.310 | 8,857,723 | -0.16(-6.48%) |
Feb 22, 2021 | 2.420 | 2.600 | 2.350 | 2.470 | 13,652,712 | +0.10(+4.22%) |
Feb 19, 2021 | 2.500 | 2.590 | 2.350 | 2.370 | 6,350,500 | -0.10(-4.05%) |
Feb 18, 2021 | 2.420 | 2.820 | 2.300 | 2.470 | 16,650,458 | +0.04(+1.65%) |
Feb 17, 2021 | 2.620 | 2.620 | 2.400 | 2.430 | 4,335,014 | -0.19(-7.25%) |
Feb 16, 2021 | 2.820 | 2.830 | 2.620 | 2.620 | 5,359,923 | -0.18(-6.43%) |
Feb 12, 2021 | 2.760 | 2.890 | 2.710 | 2.800 | 4,936,800 | -0.02(-0.71%) |
Feb 11, 2021 | 2.970 | 3.050 | 2.680 | 2.820 | 6,540,164 | -0.14(-4.73%) |
Feb 10, 2021 | 2.830 | 3.340 | 2.770 | 2.960 | 19,018,816 | +0.11(+3.86%) |
Feb 09, 2021 | 2.970 | 2.970 | 2.730 | 2.850 | 9,338,031 | -0.16(-5.32%) |
Feb 08, 2021 | 3.100 | 3.110 | 2.900 | 3.010 | 10,957,009 | -0.13(-4.14%) |
Feb 05, 2021 | 3.270 | 3.480 | 3.070 | 3.140 | 11,982,800 | -0.14(-4.27%) |
Feb 04, 2021 | 3.530 | 3.540 | 3.150 | 3.280 | 11,951,045 | -0.28(-7.87%) |
Feb 03, 2021 | 3.840 | 3.840 | 3.380 | 3.560 | 16,765,939 | +0.18(+5.33%) |
Feb 02, 2021 | 3.990 | 4.060 | 2.870 | 3.380 | 35,275,768 | -1.62(-32.40%) |