Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.270 | 2.380 | 2.260 | 2.330 | 107,700 | +0.06(+2.64%) |
Apr 29, 2021 | 2.320 | 2.320 | 2.230 | 2.270 | 37,020 | -0.07(-2.99%) |
Apr 28, 2021 | 2.390 | 2.400 | 2.220 | 2.340 | 123,367 | -0.05(-2.09%) |
Apr 27, 2021 | 2.270 | 2.440 | 2.220 | 2.390 | 245,729 | +0.13(+5.75%) |
Apr 26, 2021 | 2.260 | 2.290 | 2.200 | 2.260 | 51,822 | +0.04(+1.80%) |
Apr 23, 2021 | 2.270 | 2.275 | 2.168 | 2.220 | 70,700 | +0.05(+2.30%) |
Apr 22, 2021 | 2.220 | 2.380 | 2.130 | 2.170 | 311,208 | -0.06(-2.69%) |
Apr 21, 2021 | 2.140 | 2.250 | 2.130 | 2.230 | 100,752 | +0.08(+3.72%) |
Apr 20, 2021 | 2.240 | 2.240 | 2.050 | 2.150 | 189,089 | -0.07(-3.15%) |
Apr 19, 2021 | 2.090 | 2.250 | 2.020 | 2.220 | 268,849 | +0.15(+7.25%) |
Apr 16, 2021 | 2.170 | 2.170 | 2.010 | 2.070 | 100,100 | -0.06(-2.82%) |
Apr 15, 2021 | 2.130 | 2.170 | 2.080 | 2.130 | 119,991 | +0.06(+2.90%) |
Apr 14, 2021 | 2.120 | 2.200 | 2.010 | 2.070 | 124,694 | +0.00(+0.01%) |
Apr 13, 2021 | 2.120 | 2.190 | 2.030 | 2.070 | 124,287 | -0.08(-3.73%) |
Apr 12, 2021 | 2.230 | 2.270 | 2.120 | 2.150 | 123,045 | -0.10(-4.44%) |
Apr 09, 2021 | 2.300 | 2.300 | 2.220 | 2.250 | 111,000 | -0.01(-0.44%) |
Apr 08, 2021 | 2.260 | 2.380 | 2.210 | 2.260 | 296,924 | -0.01(-0.44%) |
Apr 07, 2021 | 2.110 | 2.280 | 2.110 | 2.270 | 260,489 | +0.05(+2.25%) |
Apr 06, 2021 | 2.100 | 2.300 | 2.100 | 2.220 | 163,802 | +0.09(+4.27%) |
Apr 05, 2021 | 2.030 | 2.180 | 2.000 | 2.129 | 189,836 | +0.09(+4.36%) |
Apr 01, 2021 | 2.000 | 2.075 | 1.960 | 2.040 | 79,900 | +0.00(+0.00%) |
Mar 31, 2021 | 2.160 | 2.160 | 1.990 | 2.040 | 887,015 | +0.05(+2.51%) |
Mar 30, 2021 | 1.900 | 2.000 | 1.860 | 1.990 | 42,817 | +0.09(+4.74%) |
Mar 29, 2021 | 2.010 | 2.070 | 1.900 | 1.900 | 86,808 | -0.16(-7.77%) |
Mar 26, 2021 | 2.050 | 2.195 | 1.990 | 2.060 | 239,200 | -0.01(-0.48%) |
Mar 25, 2021 | 1.950 | 2.090 | 1.850 | 2.070 | 393,542 | +0.08(+4.02%) |
Mar 24, 2021 | 2.070 | 2.160 | 1.980 | 1.990 | 84,851 | -0.14(-6.57%) |
Mar 23, 2021 | 2.100 | 2.200 | 1.960 | 2.130 | 259,122 | -0.01(-0.47%) |
Mar 22, 2021 | 2.200 | 2.280 | 2.140 | 2.140 | 63,385 | -0.06(-2.89%) |
Mar 19, 2021 | 2.140 | 2.280 | 2.050 | 2.204 | 164,800 | +0.06(+2.98%) |
Mar 18, 2021 | 2.150 | 2.360 | 2.110 | 2.140 | 288,300 | +0.01(+0.47%) |
Mar 17, 2021 | 2.140 | 2.190 | 2.070 | 2.130 | 67,034 | -0.04(-1.84%) |
Mar 16, 2021 | 2.150 | 2.350 | 2.150 | 2.170 | 346,343 | -0.01(-0.46%) |
Mar 15, 2021 | 2.150 | 2.240 | 2.140 | 2.180 | 141,527 | -0.07(-3.11%) |
Mar 12, 2021 | 2.060 | 2.300 | 1.900 | 2.250 | 737,100 | -0.02(-0.88%) |
Mar 11, 2021 | 2.260 | 2.750 | 2.010 | 2.270 | 10,723,748 | +0.52(+29.71%) |
Mar 10, 2021 | 1.900 | 1.900 | 1.740 | 1.750 | 54,974 | -0.11(-5.91%) |
Mar 09, 2021 | 1.800 | 1.910 | 1.720 | 1.860 | 91,428 | +0.10(+5.68%) |
Mar 08, 2021 | 1.720 | 1.850 | 1.720 | 1.760 | 32,258 | +0.05(+2.92%) |
Mar 05, 2021 | 1.690 | 1.730 | 1.510 | 1.710 | 95,400 | +0.02(+1.18%) |
Mar 04, 2021 | 1.850 | 1.940 | 1.630 | 1.690 | 144,859 | -0.25(-12.89%) |
Mar 03, 2021 | 2.140 | 2.145 | 1.900 | 1.940 | 116,470 | -0.20(-9.35%) |
Mar 02, 2021 | 2.160 | 2.290 | 2.090 | 2.140 | 46,460 | -0.05(-2.28%) |
Mar 01, 2021 | 2.140 | 2.260 | 2.060 | 2.190 | 114,083 | +0.11(+5.29%) |
Feb 26, 2021 | 2.150 | 2.270 | 2.020 | 2.080 | 132,700 | -0.21(-9.17%) |
Feb 25, 2021 | 2.390 | 2.440 | 2.230 | 2.290 | 106,846 | -0.02(-0.87%) |
Feb 24, 2021 | 2.330 | 2.480 | 2.200 | 2.310 | 157,247 | +0.15(+6.94%) |
Feb 23, 2021 | 2.500 | 2.590 | 2.090 | 2.160 | 376,002 | -0.44(-16.92%) |
Feb 22, 2021 | 2.470 | 2.700 | 2.460 | 2.600 | 414,430 | +0.15(+6.12%) |
Feb 19, 2021 | 2.520 | 2.650 | 2.450 | 2.450 | 185,200 | -0.02(-0.81%) |
Feb 18, 2021 | 2.670 | 2.800 | 2.470 | 2.470 | 466,480 | -0.22(-8.18%) |
Feb 17, 2021 | 2.730 | 3.380 | 2.680 | 2.690 | 1,546,230 | -0.31(-10.33%) |
Feb 16, 2021 | 2.430 | 3.220 | 2.420 | 3.000 | 1,692,897 | +0.53(+21.46%) |
Feb 12, 2021 | 2.330 | 2.480 | 2.310 | 2.470 | 198,700 | +0.06(+2.49%) |
Feb 11, 2021 | 2.230 | 2.520 | 2.230 | 2.410 | 465,545 | +0.08(+3.43%) |
Feb 10, 2021 | 2.550 | 2.570 | 2.150 | 2.330 | 651,677 | -0.28(-10.73%) |
Feb 09, 2021 | 2.940 | 2.980 | 2.400 | 2.610 | 4,080,123 | +0.15(+6.10%) |
Feb 08, 2021 | 2.230 | 2.510 | 2.160 | 2.460 | 1,140,597 | +0.25(+11.31%) |
Feb 05, 2021 | 2.250 | 2.470 | 2.120 | 2.210 | 1,112,300 | +0.06(+2.79%) |
Feb 04, 2021 | 2.160 | 2.180 | 2.070 | 2.150 | 419,904 | -0.01(-0.46%) |
Feb 03, 2021 | 2.060 | 2.250 | 1.980 | 2.160 | 750,038 | +0.13(+6.40%) |
Feb 02, 2021 | 1.960 | 2.050 | 1.860 | 2.030 | 665,427 | +0.15(+7.98%) |