Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.550 | 2.618 | 2.410 | 2.420 | 202,000 | -0.15(-5.84%) |
Apr 29, 2021 | 2.730 | 2.730 | 2.540 | 2.570 | 101,659 | -0.09(-3.38%) |
Apr 28, 2021 | 2.630 | 2.720 | 2.570 | 2.660 | 143,607 | -0.01(-0.37%) |
Apr 27, 2021 | 2.830 | 2.860 | 2.630 | 2.670 | 279,764 | -0.11(-3.96%) |
Apr 26, 2021 | 2.600 | 2.860 | 2.580 | 2.780 | 490,632 | +0.18(+6.92%) |
Apr 23, 2021 | 2.580 | 2.689 | 2.480 | 2.600 | 354,500 | +0.16(+6.56%) |
Apr 22, 2021 | 2.610 | 2.690 | 2.420 | 2.440 | 177,735 | -0.12(-4.69%) |
Apr 21, 2021 | 2.340 | 2.640 | 2.280 | 2.560 | 208,725 | +0.19(+8.02%) |
Apr 20, 2021 | 2.420 | 2.450 | 2.300 | 2.370 | 157,764 | -0.10(-4.05%) |
Apr 19, 2021 | 2.650 | 2.690 | 2.390 | 2.470 | 274,576 | -0.15(-5.73%) |
Apr 16, 2021 | 2.570 | 2.696 | 2.510 | 2.620 | 174,500 | -0.03(-1.13%) |
Apr 15, 2021 | 2.970 | 3.040 | 2.580 | 2.650 | 403,871 | -0.33(-11.07%) |
Apr 14, 2021 | 3.000 | 3.160 | 2.930 | 2.980 | 215,245 | -0.06(-1.97%) |
Apr 13, 2021 | 3.010 | 3.100 | 2.910 | 3.040 | 148,861 | +0.03(+1.00%) |
Apr 12, 2021 | 3.200 | 3.270 | 3.010 | 3.010 | 165,134 | -0.18(-5.64%) |
Apr 09, 2021 | 3.220 | 3.310 | 3.160 | 3.190 | 435,800 | -0.06(-1.85%) |
Apr 08, 2021 | 3.070 | 3.290 | 3.050 | 3.250 | 280,282 | +0.10(+3.17%) |
Apr 07, 2021 | 3.380 | 3.440 | 3.100 | 3.150 | 527,809 | -0.13(-3.96%) |
Apr 06, 2021 | 3.350 | 3.410 | 3.230 | 3.280 | 272,010 | -0.11(-3.24%) |
Apr 05, 2021 | 3.540 | 3.670 | 3.360 | 3.390 | 232,216 | -0.19(-5.31%) |
Apr 01, 2021 | 3.540 | 3.740 | 3.450 | 3.580 | 441,700 | +0.16(+4.68%) |
Mar 31, 2021 | 3.370 | 3.550 | 3.370 | 3.420 | 288,208 | +0.00(+0.00%) |
Mar 30, 2021 | 3.280 | 3.540 | 3.170 | 3.420 | 262,410 | +0.13(+3.95%) |
Mar 29, 2021 | 3.560 | 3.650 | 3.260 | 3.290 | 236,187 | -0.20(-5.73%) |
Mar 26, 2021 | 3.670 | 3.730 | 3.310 | 3.490 | 480,800 | -0.28(-7.43%) |
Mar 25, 2021 | 3.490 | 3.860 | 3.460 | 3.770 | 655,012 | +0.25(+7.10%) |
Mar 24, 2021 | 4.010 | 4.180 | 3.510 | 3.520 | 668,600 | -0.50(-12.44%) |
Mar 23, 2021 | 4.260 | 4.320 | 4.000 | 4.020 | 428,316 | -0.32(-7.37%) |
Mar 22, 2021 | 4.680 | 4.730 | 4.260 | 4.340 | 715,456 | -0.52(-10.61%) |
Mar 19, 2021 | 4.210 | 4.960 | 4.020 | 4.855 | 1,900,400 | -0.52(-9.76%) |
Mar 18, 2021 | 5.860 | 6.360 | 5.280 | 5.380 | 2,130,806 | +0.12(+2.28%) |
Mar 17, 2021 | 5.050 | 5.340 | 4.800 | 5.260 | 395,059 | +0.08(+1.54%) |
Mar 16, 2021 | 5.870 | 5.970 | 5.050 | 5.180 | 937,127 | -0.80(-13.38%) |
Mar 15, 2021 | 4.850 | 6.150 | 4.750 | 5.980 | 2,935,341 | +1.29(+27.51%) |
Mar 12, 2021 | 4.630 | 4.729 | 4.370 | 4.690 | 563,000 | +0.06(+1.30%) |
Mar 11, 2021 | 4.360 | 4.630 | 4.340 | 4.630 | 362,347 | +0.39(+9.20%) |
Mar 10, 2021 | 4.531 | 4.600 | 4.095 | 4.240 | 639,390 | -0.23(-5.15%) |
Mar 09, 2021 | 4.780 | 4.970 | 4.360 | 4.470 | 1,241,775 | -0.12(-2.61%) |
Mar 08, 2021 | 3.790 | 4.870 | 3.760 | 4.590 | 1,259,013 | +0.86(+23.06%) |
Mar 05, 2021 | 3.970 | 4.010 | 3.300 | 3.730 | 541,400 | -0.17(-4.36%) |
Mar 04, 2021 | 4.370 | 4.490 | 3.710 | 3.900 | 640,402 | -0.50(-11.36%) |
Mar 03, 2021 | 4.660 | 4.870 | 4.360 | 4.400 | 417,417 | -0.27(-5.78%) |
Mar 02, 2021 | 5.100 | 5.200 | 4.530 | 4.670 | 580,816 | -0.45(-8.79%) |
Mar 01, 2021 | 5.100 | 5.440 | 4.940 | 5.120 | 527,227 | +0.32(+6.67%) |
Feb 26, 2021 | 4.390 | 5.290 | 4.370 | 4.800 | 869,600 | +0.16(+3.45%) |
Feb 25, 2021 | 5.010 | 5.330 | 4.530 | 4.640 | 714,783 | -0.50(-9.73%) |
Feb 24, 2021 | 5.430 | 5.490 | 5.050 | 5.140 | 734,145 | -0.11(-2.10%) |
Feb 23, 2021 | 5.250 | 5.610 | 4.460 | 5.250 | 1,784,263 | -0.91(-14.77%) |
Feb 22, 2021 | 6.290 | 6.770 | 6.060 | 6.160 | 778,449 | -0.04(-0.65%) |
Feb 19, 2021 | 6.870 | 7.041 | 6.120 | 6.200 | 939,400 | -0.63(-9.22%) |
Feb 18, 2021 | 7.010 | 7.250 | 6.500 | 6.830 | 929,538 | +0.00(+0.00%) |
Feb 17, 2021 | 7.030 | 7.110 | 6.570 | 6.830 | 1,888,716 | -0.49(-6.69%) |
Feb 16, 2021 | 7.860 | 8.120 | 7.100 | 7.320 | 2,642,528 | -0.51(-6.51%) |
Feb 12, 2021 | 6.770 | 9.150 | 6.750 | 7.830 | 13,688,600 | +1.55(+24.68%) |
Feb 11, 2021 | 7.900 | 7.900 | 5.360 | 6.280 | 4,473,156 | -1.52(-19.49%) |
Feb 10, 2021 | 10.14 | 11.83 | 6.900 | 7.800 | 12,214,788 | -0.60(-7.14%) |
Feb 09, 2021 | 6.220 | 11.45 | 5.890 | 8.400 | 43,436,104 | +2.71(+47.63%) |
Feb 08, 2021 | 4.260 | 7.240 | 4.050 | 5.690 | 55,581,528 | +2.50(+78.37%) |
Feb 05, 2021 | 2.630 | 8.800 | 2.610 | 3.190 | 112,926,800 | +1.29(+67.89%) |
Feb 04, 2021 | 1.890 | 1.960 | 1.820 | 1.900 | 121,567 | +0.09(+4.97%) |
Feb 03, 2021 | 1.690 | 1.810 | 1.680 | 1.810 | 92,311 | +0.14(+8.38%) |
Feb 02, 2021 | 1.630 | 1.720 | 1.630 | 1.670 | 62,327 | +0.05(+3.09%) |