Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.141 | 2.150 | 2.124 | 2.141 | 4,196,819 | -0.03(-1.58%) |
Apr 29, 2021 | 2.150 | 2.176 | 2.141 | 2.176 | 7,893,804 | +0.03(+1.61%) |
Apr 28, 2021 | 2.116 | 2.146 | 2.111 | 2.141 | 18,156,916 | +0.08(+3.75%) |
Apr 27, 2021 | 2.038 | 2.077 | 2.038 | 2.064 | 5,550,764 | +0.06(+3.00%) |
Apr 26, 2021 | 2.021 | 2.030 | 2.004 | 2.004 | 5,975,222 | -0.02(-0.85%) |
Apr 23, 2021 | 1.969 | 2.021 | 1.956 | 2.021 | 5,977,566 | +0.06(+3.07%) |
Apr 22, 2021 | 1.961 | 1.969 | 1.935 | 1.961 | 4,940,463 | -0.03(-1.30%) |
Apr 21, 2021 | 1.944 | 1.995 | 1.935 | 1.987 | 5,065,056 | +0.02(+0.87%) |
Apr 20, 2021 | 2.038 | 2.038 | 1.961 | 1.969 | 19,282,852 | -0.10(-4.98%) |
Apr 19, 2021 | 2.073 | 2.090 | 2.064 | 2.073 | 5,927,477 | +0.02(+0.84%) |
Apr 16, 2021 | 2.047 | 2.055 | 2.030 | 2.055 | 4,279,025 | +0.03(+1.70%) |
Apr 15, 2021 | 2.038 | 2.038 | 1.995 | 2.021 | 4,414,146 | +0.00(+0.10%) |
Apr 14, 2021 | 2.002 | 2.036 | 1.994 | 2.019 | 4,475,113 | +0.00(+0.00%) |
Apr 13, 2021 | 2.028 | 2.028 | 2.002 | 2.019 | 2,757,036 | -0.03(-1.24%) |
Apr 12, 2021 | 2.028 | 2.053 | 2.019 | 2.045 | 4,212,450 | +0.06(+2.99%) |
Apr 09, 2021 | 2.002 | 2.002 | 1.968 | 1.985 | 1,874,027 | -0.01(-0.43%) |
Apr 08, 2021 | 2.011 | 2.011 | 1.985 | 1.994 | 4,329,018 | -0.02(-0.84%) |
Apr 07, 2021 | 2.011 | 2.019 | 1.994 | 2.011 | 4,611,376 | +0.03(+1.28%) |
Apr 06, 2021 | 2.011 | 2.019 | 1.968 | 1.985 | 4,273,164 | -0.03(-1.68%) |
Apr 05, 2021 | 2.011 | 2.019 | 1.994 | 2.019 | 2,861,691 | +0.03(+1.28%) |
Apr 01, 2021 | 1.977 | 1.994 | 1.968 | 1.994 | 3,254,765 | +0.03(+1.29%) |
Mar 31, 2021 | 1.985 | 1.994 | 1.960 | 1.968 | 4,318,452 | -0.01(-0.43%) |
Mar 30, 2021 | 1.951 | 1.994 | 1.951 | 1.977 | 5,578,723 | +0.04(+2.19%) |
Mar 29, 2021 | 1.943 | 1.960 | 1.926 | 1.934 | 7,018,421 | -0.02(-0.87%) |
Mar 26, 2021 | 1.943 | 1.960 | 1.926 | 1.951 | 7,163,006 | +0.00(+0.00%) |
Mar 25, 2021 | 1.900 | 1.951 | 1.892 | 1.951 | 9,786,126 | +0.03(+1.77%) |
Mar 24, 2021 | 1.917 | 1.951 | 1.909 | 1.917 | 10,105,439 | +0.04(+2.26%) |
Mar 23, 2021 | 1.900 | 1.926 | 1.866 | 1.875 | 5,726,307 | -0.02(-0.90%) |
Mar 22, 2021 | 1.926 | 1.926 | 1.892 | 1.892 | 4,959,941 | +0.00(+0.00%) |
Mar 19, 2021 | 1.892 | 1.909 | 1.866 | 1.892 | 6,576,245 | -0.02(-0.89%) |
Mar 18, 2021 | 1.926 | 1.960 | 1.900 | 1.909 | 8,953,805 | -0.04(-2.17%) |
Mar 17, 2021 | 1.943 | 1.960 | 1.919 | 1.951 | 7,844,051 | +0.02(+0.88%) |
Mar 16, 2021 | 1.943 | 1.943 | 1.917 | 1.934 | 7,704,738 | -0.01(-0.44%) |
Mar 15, 2021 | 1.934 | 1.943 | 1.892 | 1.943 | 8,556,649 | -0.01(-0.43%) |
Mar 12, 2021 | 1.900 | 1.951 | 1.898 | 1.951 | 10,563,106 | +0.05(+2.68%) |
Mar 11, 2021 | 1.883 | 1.909 | 1.866 | 1.900 | 5,729,028 | -0.01(-0.44%) |
Mar 10, 2021 | 1.900 | 1.926 | 1.883 | 1.909 | 4,748,373 | +0.01(+0.45%) |
Mar 09, 2021 | 1.917 | 1.934 | 1.892 | 1.900 | 6,921,304 | -0.03(-1.75%) |
Mar 08, 2021 | 1.917 | 1.951 | 1.909 | 1.934 | 10,715,825 | +0.03(+1.79%) |
Mar 05, 2021 | 1.909 | 1.917 | 1.841 | 1.900 | 11,155,642 | +0.03(+1.82%) |
Mar 04, 2021 | 1.892 | 1.900 | 1.833 | 1.866 | 21,634,476 | -0.02(-0.90%) |
Mar 03, 2021 | 1.841 | 1.900 | 1.841 | 1.883 | 15,942,024 | +0.05(+2.78%) |
Mar 02, 2021 | 1.807 | 1.833 | 1.799 | 1.833 | 7,044,600 | +0.01(+0.47%) |
Mar 01, 2021 | 1.824 | 1.841 | 1.807 | 1.824 | 4,277,928 | +0.01(+0.47%) |
Feb 26, 2021 | 1.824 | 1.832 | 1.799 | 1.816 | 7,875,652 | -0.01(-0.46%) |
Feb 25, 2021 | 1.883 | 1.892 | 1.799 | 1.824 | 12,320,844 | -0.05(-2.71%) |
Feb 24, 2021 | 1.833 | 1.875 | 1.824 | 1.875 | 7,307,783 | +0.02(+0.91%) |
Feb 23, 2021 | 1.849 | 1.866 | 1.807 | 1.858 | 9,654,272 | +0.06(+3.30%) |
Feb 22, 2021 | 1.782 | 1.824 | 1.773 | 1.799 | 7,996,119 | +0.01(+0.47%) |
Feb 19, 2021 | 1.773 | 1.799 | 1.773 | 1.790 | 6,344,865 | +0.03(+1.93%) |
Feb 18, 2021 | 1.756 | 1.765 | 1.722 | 1.756 | 5,693,029 | -0.06(-3.27%) |
Feb 17, 2021 | 1.799 | 1.816 | 1.773 | 1.816 | 8,494,170 | -0.03(-1.38%) |
Feb 16, 2021 | 1.790 | 1.849 | 1.782 | 1.841 | 9,188,382 | +0.13(+7.43%) |
Feb 12, 2021 | 1.705 | 1.722 | 1.697 | 1.714 | 2,658,810 | +0.02(+1.00%) |
Feb 11, 2021 | 1.697 | 1.714 | 1.680 | 1.697 | 4,805,301 | -0.03(-1.96%) |
Feb 10, 2021 | 1.739 | 1.748 | 1.714 | 1.731 | 5,884,683 | -0.01(-0.49%) |
Feb 09, 2021 | 1.731 | 1.739 | 1.714 | 1.739 | 5,417,777 | +0.03(+1.49%) |
Feb 08, 2021 | 1.714 | 1.739 | 1.705 | 1.714 | 6,379,703 | +0.03(+2.02%) |
Feb 05, 2021 | 1.688 | 1.705 | 1.663 | 1.680 | 8,239,166 | +0.04(+2.59%) |
Feb 04, 2021 | 1.646 | 1.663 | 1.629 | 1.637 | 6,535,622 | +0.08(+4.89%) |
Feb 03, 2021 | 1.553 | 1.561 | 1.544 | 1.561 | 4,637,578 | +0.01(+0.55%) |
Feb 02, 2021 | 1.536 | 1.553 | 1.527 | 1.553 | 2,904,552 | +0.03(+1.67%) |