Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.156 | 2.339 | 2.120 | 2.200 | 904,850 | +0.01(+0.59%) |
Apr 29, 2021 | 2.260 | 2.278 | 2.140 | 2.188 | 649,876 | -0.07(-3.17%) |
Apr 28, 2021 | 2.216 | 2.280 | 2.160 | 2.259 | 769,338 | +0.06(+2.69%) |
Apr 27, 2021 | 2.360 | 2.360 | 2.120 | 2.200 | 1,112,266 | -0.09(-3.86%) |
Apr 26, 2021 | 2.240 | 2.360 | 2.124 | 2.288 | 1,419,594 | +0.18(+8.58%) |
Apr 23, 2021 | 2.066 | 2.138 | 2.048 | 2.108 | 805,375 | +0.06(+3.13%) |
Apr 22, 2021 | 2.146 | 2.200 | 2.004 | 2.044 | 1,414,262 | -0.04(-1.90%) |
Apr 21, 2021 | 1.893 | 2.152 | 1.863 | 2.083 | 1,534,772 | +0.20(+10.46%) |
Apr 20, 2021 | 1.967 | 1.977 | 1.856 | 1.886 | 1,069,938 | -0.04(-2.04%) |
Apr 19, 2021 | 1.912 | 1.999 | 1.840 | 1.925 | 1,776,946 | -0.01(-0.52%) |
Apr 16, 2021 | 2.056 | 2.060 | 1.880 | 1.935 | 2,095,825 | -0.19(-8.79%) |
Apr 15, 2021 | 2.356 | 2.440 | 2.084 | 2.122 | 4,612,976 | +0.05(+2.35%) |
Apr 14, 2021 | 2.028 | 2.232 | 2.015 | 2.073 | 1,504,941 | -0.01(-0.54%) |
Apr 13, 2021 | 2.204 | 2.215 | 2.064 | 2.084 | 1,467,422 | -0.12(-5.29%) |
Apr 12, 2021 | 2.400 | 2.492 | 2.200 | 2.200 | 1,494,659 | -0.24(-9.82%) |
Apr 09, 2021 | 2.471 | 2.549 | 2.405 | 2.440 | 1,237,425 | +0.10(+4.10%) |
Apr 08, 2021 | 2.295 | 2.473 | 2.262 | 2.344 | 984,097 | +0.08(+3.48%) |
Apr 07, 2021 | 2.376 | 2.400 | 2.244 | 2.265 | 2,083,419 | -0.15(-6.27%) |
Apr 06, 2021 | 2.600 | 2.640 | 2.368 | 2.417 | 2,123,187 | -0.19(-7.15%) |
Apr 05, 2021 | 2.785 | 2.800 | 2.580 | 2.603 | 1,293,027 | -0.26(-8.99%) |
Apr 01, 2021 | 2.760 | 2.868 | 2.760 | 2.860 | 711,000 | +0.13(+4.76%) |
Mar 31, 2021 | 2.763 | 2.836 | 2.726 | 2.730 | 687,597 | +0.01(+0.37%) |
Mar 30, 2021 | 2.680 | 2.760 | 2.480 | 2.720 | 1,277,552 | +0.04(+1.51%) |
Mar 29, 2021 | 2.776 | 2.840 | 2.670 | 2.680 | 795,720 | -0.10(-3.72%) |
Mar 26, 2021 | 2.840 | 2.998 | 2.720 | 2.783 | 1,128,075 | -0.06(-1.99%) |
Mar 25, 2021 | 2.684 | 2.900 | 2.632 | 2.840 | 1,630,473 | -0.04(-1.40%) |
Mar 24, 2021 | 3.120 | 3.160 | 2.840 | 2.880 | 2,155,945 | -0.26(-8.32%) |
Mar 23, 2021 | 3.489 | 3.489 | 3.004 | 3.141 | 3,993,463 | -0.34(-9.89%) |
Mar 22, 2021 | 3.682 | 3.720 | 3.404 | 3.486 | 3,380,358 | -0.23(-6.30%) |
Mar 19, 2021 | 3.560 | 3.840 | 3.524 | 3.720 | 2,257,225 | +0.03(+0.87%) |
Mar 18, 2021 | 3.740 | 3.772 | 3.564 | 3.688 | 1,361,278 | -0.19(-4.94%) |
Mar 17, 2021 | 3.520 | 3.880 | 3.400 | 3.880 | 1,690,099 | +0.26(+7.13%) |
Mar 16, 2021 | 3.826 | 3.840 | 3.480 | 3.622 | 2,006,211 | -0.27(-6.83%) |
Mar 15, 2021 | 4.000 | 4.120 | 3.820 | 3.887 | 1,911,850 | -0.05(-1.19%) |
Mar 12, 2021 | 3.660 | 4.040 | 3.522 | 3.934 | 3,036,650 | +0.13(+3.32%) |
Mar 11, 2021 | 3.792 | 3.876 | 3.612 | 3.808 | 2,904,383 | +0.05(+1.38%) |
Mar 10, 2021 | 3.960 | 4.080 | 3.700 | 3.756 | 2,286,249 | -0.08(-2.20%) |
Mar 09, 2021 | 3.680 | 3.864 | 3.600 | 3.840 | 2,135,977 | +0.28(+7.87%) |
Mar 08, 2021 | 3.760 | 3.760 | 3.400 | 3.560 | 1,887,822 | +0.03(+0.93%) |
Mar 05, 2021 | 3.840 | 3.840 | 3.044 | 3.527 | 3,715,875 | -0.27(-7.18%) |
Mar 04, 2021 | 4.280 | 4.280 | 3.440 | 3.800 | 4,429,424 | -0.68(-15.18%) |
Mar 03, 2021 | 4.720 | 4.800 | 4.120 | 4.480 | 5,815,859 | +0.20(+4.67%) |
Mar 02, 2021 | 4.040 | 4.760 | 4.000 | 4.280 | 6,226,220 | +0.32(+8.08%) |
Mar 01, 2021 | 3.680 | 4.200 | 3.520 | 3.960 | 4,794,350 | +0.55(+16.06%) |
Feb 26, 2021 | 3.752 | 3.800 | 3.408 | 3.412 | 2,843,949 | -0.39(-10.21%) |
Feb 25, 2021 | 3.920 | 4.160 | 3.680 | 3.800 | 3,448,799 | -0.09(-2.20%) |
Feb 24, 2021 | 3.724 | 4.200 | 3.608 | 3.886 | 3,430,102 | +0.21(+5.59%) |
Feb 23, 2021 | 4.040 | 4.080 | 3.240 | 3.680 | 5,535,329 | -0.68(-15.60%) |
Feb 22, 2021 | 4.400 | 4.880 | 4.160 | 4.360 | 5,991,903 | +0.04(+0.93%) |
Feb 19, 2021 | 4.280 | 4.440 | 3.805 | 4.320 | 5,597,725 | +0.12(+2.86%) |
Feb 18, 2021 | 4.520 | 4.560 | 4.080 | 4.200 | 4,279,146 | -0.28(-6.25%) |
Feb 17, 2021 | 4.800 | 4.840 | 4.240 | 4.480 | 4,745,084 | -0.40(-8.20%) |
Feb 16, 2021 | 5.040 | 5.400 | 4.720 | 4.880 | 9,038,546 | +0.32(+7.02%) |
Feb 12, 2021 | 4.400 | 4.720 | 4.320 | 4.560 | 6,799,025 | +0.20(+4.59%) |
Feb 11, 2021 | 4.840 | 4.920 | 4.280 | 4.360 | 7,567,649 | -0.28(-6.03%) |
Feb 10, 2021 | 4.760 | 5.080 | 4.040 | 4.640 | 21,524,008 | -0.08(-1.69%) |
Feb 09, 2021 | 5.360 | 5.800 | 4.640 | 4.720 | 12,307,758 | +0.60(+14.56%) |
Feb 08, 2021 | 3.520 | 4.400 | 3.440 | 4.120 | 15,130,452 | +0.64(+18.38%) |
Feb 05, 2021 | 2.760 | 3.775 | 2.640 | 3.480 | 18,226,376 | +0.36(+11.55%) |
Feb 04, 2021 | 2.920 | 3.200 | 2.880 | 3.120 | 4,021,053 | +0.34(+12.23%) |
Feb 03, 2021 | 2.760 | 2.840 | 2.684 | 2.780 | 2,886,762 | +0.05(+1.85%) |
Feb 02, 2021 | 2.816 | 2.870 | 2.680 | 2.730 | 1,898,133 | -0.02(-0.77%) |