Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.290 | 2.290 | 2.080 | 2.100 | 163,400 | -0.14(-6.25%) |
Apr 29, 2021 | 2.290 | 2.310 | 2.030 | 2.240 | 300,977 | -0.01(-0.44%) |
Apr 28, 2021 | 2.040 | 2.250 | 2.040 | 2.250 | 265,983 | +0.24(+11.94%) |
Apr 27, 2021 | 2.060 | 2.140 | 1.980 | 2.010 | 232,509 | -0.02(-0.99%) |
Apr 26, 2021 | 1.820 | 2.160 | 1.820 | 2.030 | 327,008 | +0.22(+12.15%) |
Apr 23, 2021 | 1.720 | 1.840 | 1.710 | 1.810 | 120,000 | +0.11(+6.47%) |
Apr 22, 2021 | 1.630 | 1.850 | 1.630 | 1.700 | 124,916 | -0.15(-8.11%) |
Apr 21, 2021 | 1.550 | 1.850 | 1.370 | 1.850 | 477,575 | +0.25(+15.62%) |
Apr 20, 2021 | 1.750 | 1.860 | 1.510 | 1.600 | 406,939 | -0.21(-11.60%) |
Apr 19, 2021 | 1.750 | 1.830 | 1.690 | 1.810 | 234,593 | +0.07(+4.02%) |
Apr 16, 2021 | 1.760 | 1.830 | 1.710 | 1.740 | 213,600 | -0.02(-1.14%) |
Apr 15, 2021 | 1.700 | 1.860 | 1.700 | 1.760 | 338,516 | +0.01(+0.57%) |
Apr 14, 2021 | 1.840 | 1.880 | 1.730 | 1.750 | 385,773 | -0.10(-5.41%) |
Apr 13, 2021 | 2.000 | 2.000 | 1.840 | 1.850 | 228,976 | -0.12(-6.09%) |
Apr 12, 2021 | 2.140 | 2.150 | 1.910 | 1.970 | 229,084 | -0.11(-5.29%) |
Apr 09, 2021 | 2.230 | 2.230 | 2.030 | 2.080 | 206,900 | -0.13(-5.88%) |
Apr 08, 2021 | 2.300 | 2.300 | 2.100 | 2.210 | 130,411 | -0.06(-2.64%) |
Apr 07, 2021 | 2.200 | 2.330 | 2.160 | 2.270 | 145,340 | +0.07(+3.18%) |
Apr 06, 2021 | 2.330 | 2.330 | 2.090 | 2.200 | 206,903 | +0.01(+0.46%) |
Apr 05, 2021 | 2.480 | 2.480 | 2.130 | 2.190 | 196,009 | -0.18(-7.59%) |
Apr 01, 2021 | 2.370 | 2.370 | 2.370 | 0 | +0.16(+7.24%) | |
Mar 31, 2021 | 1.930 | 2.470 | 1.800 | 2.210 | 705,783 | +0.28(+14.51%) |
Mar 30, 2021 | 2.000 | 2.080 | 1.870 | 1.930 | 249,927 | -0.07(-3.50%) |
Mar 29, 2021 | 2.080 | 2.110 | 2.000 | 2.000 | 129,638 | -0.01(-0.50%) |
Mar 26, 2021 | 2.000 | 2.170 | 2.000 | 2.010 | 197,900 | -0.08(-3.83%) |
Mar 25, 2021 | 2.000 | 2.170 | 1.870 | 2.090 | 615,527 | -0.08(-3.69%) |
Mar 24, 2021 | 2.490 | 2.490 | 2.170 | 2.170 | 468,595 | -0.28(-11.43%) |
Mar 23, 2021 | 2.640 | 2.640 | 2.380 | 2.450 | 237,663 | -0.05(-2.00%) |
Mar 22, 2021 | 2.400 | 2.580 | 2.400 | 2.500 | 124,730 | +0.13(+5.49%) |
Mar 19, 2021 | 2.440 | 2.480 | 2.310 | 2.370 | 177,000 | -0.08(-3.27%) |
Mar 18, 2021 | 2.520 | 2.600 | 2.300 | 2.450 | 330,074 | -0.06(-2.39%) |
Mar 17, 2021 | 2.570 | 2.610 | 2.450 | 2.510 | 415,371 | -0.08(-3.09%) |
Mar 16, 2021 | 2.670 | 2.690 | 2.570 | 2.590 | 329,338 | -0.05(-1.89%) |
Mar 15, 2021 | 2.870 | 2.870 | 2.560 | 2.640 | 452,054 | -0.16(-5.71%) |
Mar 12, 2021 | 2.890 | 2.890 | 2.760 | 2.800 | 215,000 | -0.02(-0.71%) |
Mar 11, 2021 | 2.870 | 2.990 | 2.800 | 2.820 | 247,897 | +0.05(+1.81%) |
Mar 10, 2021 | 2.930 | 2.930 | 2.730 | 2.770 | 320,652 | -0.01(-0.36%) |
Mar 09, 2021 | 2.880 | 2.950 | 2.710 | 2.780 | 311,130 | -0.03(-1.07%) |
Mar 08, 2021 | 2.710 | 2.930 | 2.620 | 2.810 | 230,860 | +0.12(+4.46%) |
Mar 05, 2021 | 2.600 | 2.850 | 2.290 | 2.690 | 1,041,900 | -0.11(-3.93%) |
Mar 04, 2021 | 2.970 | 3.100 | 2.550 | 2.800 | 638,936 | -0.17(-5.72%) |
Mar 03, 2021 | 3.510 | 3.700 | 2.880 | 2.970 | 873,792 | -0.54(-15.38%) |
Mar 02, 2021 | 3.350 | 3.820 | 3.230 | 3.510 | 1,720,535 | +0.77(+28.10%) |
Mar 01, 2021 | 2.800 | 2.900 | 2.660 | 2.740 | 256,737 | +0.07(+2.62%) |
Feb 26, 2021 | 2.610 | 2.740 | 2.510 | 2.670 | 422,100 | -0.10(-3.61%) |
Feb 25, 2021 | 2.910 | 3.130 | 2.530 | 2.770 | 499,498 | -0.25(-8.28%) |
Feb 24, 2021 | 2.740 | 3.020 | 2.690 | 3.020 | 355,990 | +0.29(+10.62%) |
Feb 23, 2021 | 2.650 | 2.770 | 2.130 | 2.730 | 802,394 | -0.19(-6.51%) |
Feb 22, 2021 | 3.000 | 3.350 | 2.710 | 2.920 | 967,316 | -0.48(-14.12%) |
Feb 19, 2021 | 3.560 | 3.730 | 3.330 | 3.400 | 706,900 | -0.21(-5.82%) |
Feb 18, 2021 | 3.610 | 3.780 | 3.450 | 3.610 | 550,970 | -0.12(-3.22%) |
Feb 17, 2021 | 3.910 | 4.050 | 3.610 | 3.730 | 458,213 | -0.21(-5.33%) |
Feb 16, 2021 | 3.750 | 4.040 | 3.740 | 3.940 | 852,840 | +0.22(+5.91%) |
Feb 12, 2021 | 3.720 | 3.720 | 3.720 | 0 | +0.00(+0.00%) | |
Feb 11, 2021 | 3.750 | 3.960 | 3.550 | 3.720 | 806,723 | +0.08(+2.20%) |
Feb 10, 2021 | 3.800 | 4.030 | 3.380 | 3.640 | 1,086,789 | -0.24(-6.19%) |
Feb 09, 2021 | 4.090 | 4.150 | 3.830 | 3.880 | 989,261 | +0.02(+0.52%) |
Feb 08, 2021 | 3.850 | 4.250 | 3.670 | 3.860 | 1,761,591 | +0.09(+2.39%) |
Feb 05, 2021 | 3.130 | 3.850 | 3.080 | 3.770 | 2,137,900 | +0.77(+25.67%) |
Feb 04, 2021 | 2.990 | 3.150 | 2.910 | 3.000 | 961,309 | +0.08(+2.74%) |
Feb 03, 2021 | 2.900 | 3.220 | 2.880 | 2.920 | 1,317,516 | +0.00(+0.00%) |
Feb 02, 2021 | 2.710 | 3.050 | 2.580 | 2.920 | 1,703,015 | +0.28(+10.61%) |