Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.260 | 2.345 | 2.180 | 2.180 | 208,700 | -0.22(-9.17%) |
Apr 29, 2021 | 2.490 | 2.500 | 2.280 | 2.400 | 183,165 | -0.10(-4.00%) |
Apr 28, 2021 | 2.250 | 2.500 | 2.230 | 2.500 | 149,092 | +0.18(+7.76%) |
Apr 27, 2021 | 2.280 | 2.320 | 2.180 | 2.320 | 85,655 | +0.09(+4.04%) |
Apr 26, 2021 | 2.250 | 2.290 | 2.100 | 2.230 | 151,481 | +0.09(+4.21%) |
Apr 23, 2021 | 2.110 | 2.180 | 2.000 | 2.140 | 304,000 | +0.14(+7.00%) |
Apr 22, 2021 | 2.150 | 2.310 | 1.980 | 2.000 | 404,992 | -0.01(-0.50%) |
Apr 21, 2021 | 1.580 | 2.040 | 1.520 | 2.010 | 798,798 | +0.41(+25.62%) |
Apr 20, 2021 | 1.800 | 1.800 | 1.530 | 1.600 | 358,192 | -0.20(-11.11%) |
Apr 19, 2021 | 2.030 | 2.090 | 1.780 | 1.800 | 448,022 | -0.23(-11.33%) |
Apr 16, 2021 | 2.120 | 2.150 | 1.990 | 2.030 | 391,800 | -0.15(-6.88%) |
Apr 15, 2021 | 2.570 | 2.570 | 2.120 | 2.180 | 667,902 | -0.39(-15.18%) |
Apr 14, 2021 | 2.690 | 2.720 | 2.560 | 2.570 | 116,134 | -0.14(-5.17%) |
Apr 13, 2021 | 2.750 | 2.920 | 2.560 | 2.710 | 177,973 | +0.03(+1.12%) |
Apr 12, 2021 | 2.950 | 3.010 | 2.640 | 2.680 | 229,904 | -0.35(-11.55%) |
Apr 09, 2021 | 3.250 | 3.250 | 2.900 | 3.030 | 280,200 | -0.19(-5.90%) |
Apr 08, 2021 | 3.180 | 3.430 | 3.020 | 3.220 | 641,685 | +0.22(+7.33%) |
Apr 07, 2021 | 2.670 | 3.200 | 2.590 | 3.000 | 581,067 | +0.25(+9.09%) |
Apr 06, 2021 | 2.510 | 2.750 | 2.480 | 2.750 | 593,440 | +0.26(+10.44%) |
Apr 05, 2021 | 2.900 | 2.900 | 2.210 | 2.490 | 964,724 | -0.31(-11.07%) |
Apr 01, 2021 | 3.050 | 3.050 | 2.780 | 2.800 | 371,400 | -0.03(-1.06%) |
Mar 31, 2021 | 3.000 | 3.080 | 2.700 | 2.830 | 435,874 | -0.05(-1.74%) |
Mar 30, 2021 | 3.090 | 3.090 | 2.530 | 2.880 | 2,386,397 | -1.06(-26.90%) |
Mar 29, 2021 | 4.050 | 4.300 | 3.800 | 3.940 | 501,362 | -0.26(-6.19%) |
Mar 26, 2021 | 4.300 | 4.570 | 3.820 | 4.200 | 236,600 | +0.14(+3.45%) |
Mar 25, 2021 | 4.110 | 4.161 | 3.620 | 4.060 | 388,143 | -0.23(-5.36%) |
Mar 24, 2021 | 4.990 | 5.090 | 4.150 | 4.290 | 422,590 | -0.63(-12.80%) |
Mar 23, 2021 | 5.150 | 5.150 | 4.850 | 4.920 | 278,643 | -0.10(-1.99%) |
Mar 22, 2021 | 5.430 | 5.430 | 5.000 | 5.020 | 269,317 | -0.12(-2.33%) |
Mar 19, 2021 | 5.310 | 5.415 | 5.010 | 5.140 | 206,900 | +0.01(+0.19%) |
Mar 18, 2021 | 5.200 | 5.670 | 5.050 | 5.130 | 400,699 | -0.23(-4.29%) |
Mar 17, 2021 | 5.000 | 5.670 | 5.000 | 5.360 | 391,211 | -0.10(-1.83%) |
Mar 16, 2021 | 5.640 | 6.050 | 5.250 | 5.460 | 554,998 | -0.12(-2.15%) |
Mar 15, 2021 | 5.400 | 5.790 | 5.270 | 5.580 | 549,018 | +0.54(+10.71%) |
Mar 12, 2021 | 5.000 | 5.650 | 4.850 | 5.040 | 1,137,400 | -0.04(-0.79%) |
Mar 11, 2021 | 4.700 | 5.120 | 4.580 | 5.080 | 804,102 | +0.66(+14.93%) |
Mar 10, 2021 | 4.440 | 4.780 | 4.300 | 4.420 | 1,037,911 | +0.66(+17.55%) |
Mar 09, 2021 | 3.550 | 3.940 | 3.500 | 3.760 | 430,111 | +0.45(+13.60%) |
Mar 08, 2021 | 3.460 | 3.659 | 3.310 | 3.310 | 169,750 | -0.19(-5.43%) |
Mar 05, 2021 | 3.290 | 3.630 | 2.500 | 3.500 | 616,700 | +0.20(+6.06%) |
Mar 04, 2021 | 4.000 | 4.000 | 3.010 | 3.300 | 767,627 | -0.80(-19.51%) |
Mar 03, 2021 | 4.750 | 4.750 | 4.010 | 4.100 | 223,495 | -0.38(-8.48%) |
Mar 02, 2021 | 4.800 | 4.860 | 4.360 | 4.480 | 215,438 | -0.36(-7.44%) |
Mar 01, 2021 | 4.190 | 4.980 | 4.100 | 4.840 | 404,556 | +0.74(+18.05%) |
Feb 26, 2021 | 4.140 | 4.490 | 3.950 | 4.100 | 178,300 | -0.13(-3.07%) |
Feb 25, 2021 | 4.670 | 4.980 | 4.200 | 4.230 | 211,108 | -0.38(-8.24%) |
Feb 24, 2021 | 4.430 | 4.640 | 4.150 | 4.610 | 293,140 | +0.43(+10.29%) |
Feb 23, 2021 | 4.200 | 4.510 | 3.530 | 4.180 | 477,181 | -0.65(-13.46%) |
Feb 22, 2021 | 5.120 | 5.130 | 4.760 | 4.830 | 258,416 | -0.35(-6.76%) |
Feb 19, 2021 | 5.190 | 5.400 | 5.100 | 5.180 | 396,300 | -0.05(-0.96%) |
Feb 18, 2021 | 5.420 | 5.590 | 5.110 | 5.230 | 324,019 | -0.50(-8.73%) |
Feb 17, 2021 | 5.900 | 5.900 | 5.380 | 5.730 | 278,506 | -0.12(-2.05%) |
Feb 16, 2021 | 5.970 | 5.990 | 5.620 | 5.850 | 179,622 | +0.07(+1.21%) |
Feb 12, 2021 | 5.460 | 6.295 | 5.430 | 5.780 | 418,500 | +0.09(+1.58%) |
Feb 11, 2021 | 5.550 | 5.740 | 5.430 | 5.690 | 211,524 | +0.06(+1.07%) |
Feb 10, 2021 | 5.740 | 6.152 | 5.220 | 5.630 | 305,417 | -0.25(-4.25%) |
Feb 09, 2021 | 5.760 | 6.050 | 5.570 | 5.880 | 308,147 | +0.05(+0.86%) |
Feb 08, 2021 | 5.590 | 6.050 | 5.300 | 5.830 | 791,640 | -0.33(-5.36%) |
Feb 05, 2021 | 7.140 | 7.190 | 6.030 | 6.160 | 1,155,000 | -1.12(-15.38%) |
Feb 04, 2021 | 6.240 | 7.330 | 5.700 | 7.280 | 2,697,902 | +2.21(+43.59%) |
Feb 03, 2021 | 4.900 | 5.550 | 4.880 | 5.070 | 1,129,822 | +0.41(+8.80%) |
Feb 02, 2021 | 4.670 | 4.920 | 4.460 | 4.660 | 355,184 | +0.07(+1.53%) |