Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.551 | 2.627 | 2.544 | 2.600 | 1,068,252 | +0.02(+0.81%) |
Apr 29, 2021 | 2.655 | 2.655 | 2.516 | 2.579 | 1,042,634 | -0.03(-1.07%) |
Apr 28, 2021 | 2.613 | 2.662 | 2.568 | 2.606 | 1,319,582 | +0.03(+1.35%) |
Apr 27, 2021 | 2.620 | 2.676 | 2.523 | 2.572 | 1,348,055 | -0.03(-1.33%) |
Apr 26, 2021 | 2.523 | 2.615 | 2.502 | 2.606 | 2,227,498 | +0.10(+3.88%) |
Apr 23, 2021 | 2.419 | 2.558 | 2.371 | 2.509 | 1,364,341 | +0.09(+3.74%) |
Apr 22, 2021 | 2.454 | 2.537 | 2.363 | 2.419 | 2,053,208 | -0.05(-1.97%) |
Apr 21, 2021 | 2.287 | 2.509 | 2.252 | 2.467 | 2,785,671 | +0.25(+11.29%) |
Apr 20, 2021 | 2.280 | 2.315 | 2.155 | 2.217 | 937,702 | -0.07(-3.04%) |
Apr 19, 2021 | 2.134 | 2.287 | 2.099 | 2.287 | 943,162 | +0.16(+7.52%) |
Apr 16, 2021 | 2.169 | 2.169 | 2.099 | 2.127 | 410,611 | -0.03(-1.61%) |
Apr 15, 2021 | 2.189 | 2.196 | 2.076 | 2.162 | 801,223 | +0.02(+0.97%) |
Apr 14, 2021 | 2.043 | 2.196 | 2.043 | 2.141 | 783,685 | +0.08(+3.70%) |
Apr 13, 2021 | 2.113 | 2.113 | 2.016 | 2.064 | 786,951 | -0.04(-1.98%) |
Apr 12, 2021 | 2.196 | 2.210 | 2.085 | 2.106 | 663,398 | -0.06(-2.88%) |
Apr 09, 2021 | 2.189 | 2.203 | 2.106 | 2.169 | 687,997 | -0.01(-0.64%) |
Apr 08, 2021 | 2.162 | 2.196 | 2.120 | 2.182 | 522,065 | +0.01(+0.64%) |
Apr 07, 2021 | 2.120 | 2.210 | 2.092 | 2.169 | 784,361 | +0.06(+2.97%) |
Apr 06, 2021 | 2.085 | 2.141 | 2.071 | 2.106 | 561,923 | +0.05(+2.36%) |
Apr 05, 2021 | 2.141 | 2.169 | 2.045 | 2.057 | 591,065 | -0.08(-3.58%) |
Apr 01, 2021 | 2.078 | 2.155 | 2.064 | 2.134 | 669,006 | +0.06(+2.68%) |
Mar 31, 2021 | 2.085 | 2.134 | 2.050 | 2.078 | 755,655 | -0.01(-0.66%) |
Mar 30, 2021 | 2.078 | 2.141 | 2.037 | 2.092 | 531,112 | -0.03(-1.63%) |
Mar 29, 2021 | 2.238 | 2.238 | 2.071 | 2.127 | 626,306 | -0.12(-5.26%) |
Mar 26, 2021 | 2.301 | 2.335 | 2.134 | 2.245 | 770,436 | +0.06(+2.87%) |
Mar 25, 2021 | 2.155 | 2.214 | 1.939 | 2.182 | 1,647,495 | +0.03(+1.29%) |
Mar 24, 2021 | 2.294 | 2.328 | 2.155 | 2.155 | 823,088 | -0.10(-4.62%) |
Mar 23, 2021 | 2.363 | 2.433 | 2.134 | 2.259 | 2,005,196 | -0.19(-7.93%) |
Mar 22, 2021 | 2.516 | 2.613 | 2.405 | 2.454 | 2,293,866 | -0.01(-0.56%) |
Mar 19, 2021 | 2.356 | 2.502 | 2.335 | 2.467 | 1,686,903 | +0.13(+5.34%) |
Mar 18, 2021 | 2.495 | 2.600 | 2.315 | 2.342 | 1,924,645 | -0.13(-5.07%) |
Mar 17, 2021 | 2.203 | 2.502 | 2.200 | 2.467 | 2,963,862 | +0.28(+12.70%) |
Mar 16, 2021 | 2.370 | 2.384 | 2.127 | 2.189 | 1,641,795 | -0.11(-4.83%) |
Mar 15, 2021 | 2.342 | 2.412 | 2.280 | 2.301 | 1,115,894 | +0.01(+0.30%) |
Mar 12, 2021 | 2.245 | 2.342 | 2.210 | 2.294 | 970,706 | +0.04(+1.85%) |
Mar 11, 2021 | 2.259 | 2.328 | 2.210 | 2.252 | 1,337,359 | +0.03(+1.25%) |
Mar 10, 2021 | 2.064 | 2.349 | 2.037 | 2.224 | 1,892,307 | +0.19(+9.21%) |
Mar 09, 2021 | 2.050 | 2.078 | 1.981 | 2.037 | 808,861 | -0.01(-0.68%) |
Mar 08, 2021 | 2.030 | 2.120 | 2.009 | 2.050 | 1,051,012 | +0.08(+4.24%) |
Mar 05, 2021 | 1.981 | 2.002 | 1.752 | 1.967 | 1,654,100 | +0.02(+1.07%) |
Mar 04, 2021 | 2.050 | 2.120 | 1.870 | 1.946 | 1,642,305 | -0.11(-5.41%) |
Mar 03, 2021 | 1.946 | 2.127 | 1.946 | 2.057 | 1,178,681 | +0.07(+3.50%) |
Mar 02, 2021 | 1.988 | 2.078 | 1.946 | 1.988 | 1,620,489 | -0.01(-0.35%) |
Mar 01, 2021 | 2.141 | 2.169 | 1.967 | 1.995 | 1,482,115 | -0.12(-5.59%) |
Feb 26, 2021 | 2.099 | 2.217 | 2.030 | 2.113 | 1,603,889 | -0.01(-0.65%) |
Feb 25, 2021 | 2.057 | 2.238 | 2.037 | 2.127 | 1,400,233 | +0.09(+4.44%) |
Feb 24, 2021 | 1.988 | 2.057 | 1.981 | 2.037 | 1,096,815 | +0.06(+3.17%) |
Feb 23, 2021 | 1.988 | 2.043 | 1.765 | 1.974 | 2,304,626 | -0.13(-5.96%) |
Feb 22, 2021 | 2.148 | 2.335 | 2.085 | 2.099 | 1,619,894 | -0.07(-3.21%) |
Feb 19, 2021 | 2.078 | 2.259 | 2.078 | 2.169 | 1,374,844 | +0.09(+4.35%) |
Feb 18, 2021 | 2.106 | 2.287 | 2.057 | 2.078 | 2,134,027 | -0.06(-2.61%) |
Feb 17, 2021 | 2.162 | 2.342 | 2.120 | 2.134 | 2,360,377 | -0.23(-9.71%) |
Feb 16, 2021 | 2.419 | 2.502 | 2.196 | 2.363 | 4,776,870 | -0.14(-5.56%) |
Feb 12, 2021 | 2.057 | 2.627 | 2.047 | 2.502 | 8,425,021 | +0.44(+21.21%) |
Feb 11, 2021 | 2.050 | 2.078 | 1.995 | 2.064 | 1,452,771 | +0.03(+1.71%) |
Feb 10, 2021 | 2.127 | 2.155 | 1.946 | 2.030 | 2,269,646 | -0.06(-2.67%) |
Feb 09, 2021 | 2.127 | 2.148 | 1.967 | 2.085 | 5,186,069 | +0.28(+15.38%) |
Feb 08, 2021 | 1.835 | 1.849 | 1.772 | 1.807 | 953,731 | -0.01(-0.38%) |
Feb 05, 2021 | 1.835 | 1.856 | 1.793 | 1.814 | 1,105,227 | -0.01(-0.76%) |
Feb 04, 2021 | 1.918 | 1.925 | 1.738 | 1.828 | 1,380,622 | -0.08(-4.01%) |
Feb 03, 2021 | 1.877 | 1.939 | 1.842 | 1.904 | 1,238,211 | +0.03(+1.86%) |
Feb 02, 2021 | 1.786 | 1.898 | 1.745 | 1.870 | 2,014,102 | +0.13(+7.60%) |