Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.502 | 2.502 | 2.400 | 2.407 | 14,566,505 | -0.10(-3.81%) |
Apr 29, 2021 | 2.485 | 2.525 | 2.485 | 2.502 | 12,886,777 | +0.03(+1.40%) |
Apr 28, 2021 | 2.485 | 2.493 | 2.450 | 2.467 | 12,932,385 | +0.03(+1.06%) |
Apr 27, 2021 | 2.450 | 2.485 | 2.442 | 2.442 | 13,632,620 | -0.04(-1.74%) |
Apr 26, 2021 | 2.528 | 2.533 | 2.485 | 2.485 | 16,880,848 | -0.04(-1.71%) |
Apr 23, 2021 | 2.554 | 2.571 | 2.511 | 2.528 | 19,921,556 | -0.03(-1.02%) |
Apr 22, 2021 | 2.537 | 2.563 | 2.498 | 2.554 | 26,378,614 | +0.04(+1.72%) |
Apr 21, 2021 | 2.476 | 2.537 | 2.467 | 2.511 | 12,267,432 | +0.05(+2.11%) |
Apr 20, 2021 | 2.476 | 2.511 | 2.450 | 2.459 | 20,162,838 | -0.02(-0.70%) |
Apr 19, 2021 | 2.459 | 2.528 | 2.450 | 2.476 | 26,900,016 | -0.02(-0.69%) |
Apr 16, 2021 | 2.433 | 2.502 | 2.424 | 2.493 | 14,630,840 | +0.03(+1.05%) |
Apr 15, 2021 | 2.467 | 2.493 | 2.442 | 2.467 | 16,480,728 | +0.03(+1.06%) |
Apr 14, 2021 | 2.407 | 2.450 | 2.398 | 2.442 | 28,424,610 | +0.04(+1.81%) |
Apr 13, 2021 | 2.364 | 2.433 | 2.346 | 2.398 | 26,608,128 | +0.03(+1.09%) |
Apr 12, 2021 | 2.407 | 2.407 | 2.364 | 2.372 | 16,118,412 | -0.03(-1.08%) |
Apr 09, 2021 | 2.416 | 2.433 | 2.372 | 2.398 | 20,849,504 | -0.03(-1.42%) |
Apr 08, 2021 | 2.390 | 2.459 | 2.372 | 2.433 | 51,450,300 | +0.08(+3.31%) |
Apr 07, 2021 | 2.398 | 2.420 | 2.346 | 2.355 | 15,634,416 | -0.03(-1.45%) |
Apr 06, 2021 | 2.355 | 2.424 | 2.355 | 2.390 | 14,093,415 | +0.03(+1.47%) |
Apr 05, 2021 | 2.338 | 2.390 | 2.338 | 2.355 | 21,711,496 | +0.04(+1.87%) |
Apr 01, 2021 | 2.364 | 2.364 | 2.294 | 2.312 | 17,313,390 | -0.06(-2.55%) |
Mar 31, 2021 | 2.355 | 2.407 | 2.338 | 2.372 | 13,684,607 | +0.00(+0.00%) |
Mar 30, 2021 | 2.338 | 2.390 | 2.312 | 2.372 | 13,074,865 | +0.03(+1.48%) |
Mar 29, 2021 | 2.294 | 2.338 | 2.268 | 2.338 | 18,443,564 | +0.02(+0.75%) |
Mar 26, 2021 | 2.338 | 2.364 | 2.294 | 2.320 | 13,380,177 | +0.00(+0.00%) |
Mar 25, 2021 | 2.303 | 2.346 | 2.294 | 2.320 | 21,148,942 | +0.01(+0.37%) |
Mar 24, 2021 | 2.381 | 2.407 | 2.294 | 2.312 | 19,935,654 | -0.09(-3.61%) |
Mar 23, 2021 | 2.459 | 2.476 | 2.390 | 2.398 | 22,842,484 | -0.10(-3.82%) |
Mar 22, 2021 | 2.459 | 2.493 | 2.433 | 2.493 | 29,377,986 | +0.01(+0.35%) |
Mar 19, 2021 | 2.416 | 2.502 | 2.408 | 2.485 | 24,193,194 | +0.10(+3.99%) |
Mar 18, 2021 | 2.398 | 2.442 | 2.390 | 2.390 | 13,902,729 | -0.03(-1.08%) |
Mar 17, 2021 | 2.329 | 2.424 | 2.294 | 2.416 | 21,456,148 | +0.07(+2.95%) |
Mar 16, 2021 | 2.372 | 2.407 | 2.329 | 2.346 | 13,658,774 | -0.03(-1.09%) |
Mar 15, 2021 | 2.346 | 2.389 | 2.338 | 2.372 | 13,389,165 | -0.01(-0.36%) |
Mar 12, 2021 | 2.364 | 2.407 | 2.355 | 2.381 | 18,387,796 | +0.00(+0.00%) |
Mar 11, 2021 | 2.390 | 2.407 | 2.364 | 2.381 | 16,504,705 | +0.03(+1.48%) |
Mar 10, 2021 | 2.320 | 2.372 | 2.277 | 2.346 | 35,726,932 | +0.06(+2.65%) |
Mar 09, 2021 | 2.225 | 2.303 | 2.216 | 2.286 | 23,108,576 | +0.07(+3.12%) |
Mar 08, 2021 | 2.303 | 2.346 | 2.208 | 2.216 | 46,582,212 | -0.13(-5.54%) |
Mar 05, 2021 | 2.320 | 2.364 | 2.312 | 2.346 | 46,046,876 | +0.04(+1.88%) |
Mar 04, 2021 | 2.260 | 2.320 | 2.242 | 2.303 | 64,795,208 | +0.10(+4.31%) |
Mar 03, 2021 | 2.121 | 2.234 | 2.078 | 2.208 | 57,949,844 | +0.03(+1.19%) |
Mar 02, 2021 | 2.095 | 2.199 | 2.061 | 2.182 | 55,770,200 | +0.02(+0.80%) |
Mar 01, 2021 | 2.199 | 2.234 | 2.156 | 2.164 | 21,438,162 | -0.04(-1.96%) |
Feb 26, 2021 | 2.277 | 2.286 | 2.195 | 2.208 | 44,850,500 | -0.06(-2.67%) |
Feb 25, 2021 | 2.312 | 2.346 | 2.251 | 2.268 | 39,414,672 | -0.10(-4.03%) |
Feb 24, 2021 | 2.355 | 2.390 | 2.329 | 2.364 | 17,391,142 | -0.03(-1.09%) |
Feb 23, 2021 | 2.338 | 2.398 | 2.303 | 2.390 | 30,108,938 | +0.05(+2.22%) |
Feb 22, 2021 | 2.320 | 2.390 | 2.294 | 2.338 | 45,370,488 | -0.10(-3.91%) |
Feb 19, 2021 | 2.381 | 2.442 | 2.372 | 2.433 | 37,819,852 | +0.04(+1.81%) |
Feb 18, 2021 | 2.416 | 2.433 | 2.381 | 2.390 | 29,899,670 | -0.10(-3.83%) |
Feb 17, 2021 | 2.476 | 2.493 | 2.424 | 2.485 | 30,743,390 | -0.01(-0.35%) |
Feb 16, 2021 | 2.424 | 2.502 | 2.424 | 2.493 | 21,765,996 | +0.08(+3.23%) |
Feb 12, 2021 | 2.407 | 2.442 | 2.390 | 2.416 | 13,590,969 | -0.03(-1.41%) |
Feb 11, 2021 | 2.442 | 2.485 | 2.407 | 2.450 | 19,624,372 | +0.00(+0.00%) |
Feb 10, 2021 | 2.442 | 2.467 | 2.416 | 2.450 | 18,418,624 | +0.02(+0.71%) |
Feb 09, 2021 | 2.398 | 2.459 | 2.390 | 2.433 | 21,032,798 | -0.02(-0.71%) |
Feb 08, 2021 | 2.442 | 2.485 | 2.416 | 2.450 | 40,667,260 | -0.08(-3.08%) |
Feb 05, 2021 | 2.545 | 2.571 | 2.511 | 2.528 | 17,681,496 | +0.01(+0.34%) |
Feb 04, 2021 | 2.528 | 2.537 | 2.485 | 2.519 | 16,754,906 | -0.04(-1.69%) |
Feb 03, 2021 | 2.571 | 2.606 | 2.528 | 2.563 | 22,073,352 | +0.03(+1.37%) |
Feb 02, 2021 | 2.589 | 2.606 | 2.502 | 2.528 | 35,515,116 | +0.02(+0.69%) |