Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.990 | 2.050 | 1.930 | 1.960 | 368,000 | -0.07(-3.45%) |
Apr 29, 2021 | 2.060 | 2.080 | 1.940 | 2.030 | 767,967 | +0.06(+3.05%) |
Apr 28, 2021 | 1.950 | 2.010 | 1.910 | 1.970 | 276,661 | +0.00(+0.00%) |
Apr 27, 2021 | 2.040 | 2.040 | 1.940 | 1.970 | 751,045 | -0.03(-1.50%) |
Apr 26, 2021 | 1.870 | 2.060 | 1.870 | 2.000 | 781,042 | +0.10(+5.26%) |
Apr 23, 2021 | 1.800 | 1.950 | 1.780 | 1.900 | 693,700 | +0.10(+5.56%) |
Apr 22, 2021 | 1.850 | 1.920 | 1.760 | 1.800 | 886,210 | -0.02(-1.10%) |
Apr 21, 2021 | 1.720 | 1.850 | 1.710 | 1.820 | 631,957 | +0.08(+4.60%) |
Apr 20, 2021 | 1.810 | 1.870 | 1.690 | 1.740 | 778,021 | -0.13(-6.95%) |
Apr 19, 2021 | 1.770 | 1.870 | 1.670 | 1.870 | 1,126,449 | +0.18(+10.65%) |
Apr 16, 2021 | 1.630 | 1.730 | 1.570 | 1.690 | 1,245,900 | +0.02(+1.20%) |
Apr 15, 2021 | 1.840 | 1.840 | 1.640 | 1.670 | 1,080,605 | -0.14(-7.73%) |
Apr 14, 2021 | 1.810 | 1.930 | 1.810 | 1.810 | 404,452 | -0.02(-1.09%) |
Apr 13, 2021 | 1.860 | 1.910 | 1.780 | 1.830 | 612,737 | -0.04(-2.14%) |
Apr 12, 2021 | 2.030 | 2.030 | 1.860 | 1.870 | 968,767 | -0.14(-6.97%) |
Apr 09, 2021 | 2.050 | 2.060 | 2.010 | 2.010 | 309,100 | -0.06(-2.90%) |
Apr 08, 2021 | 2.030 | 2.100 | 2.010 | 2.070 | 672,884 | +0.07(+3.50%) |
Apr 07, 2021 | 2.080 | 2.130 | 2.000 | 2.000 | 678,901 | -0.08(-3.85%) |
Apr 06, 2021 | 2.120 | 2.180 | 2.040 | 2.080 | 681,032 | -0.04(-1.89%) |
Apr 05, 2021 | 2.160 | 2.220 | 2.090 | 2.120 | 604,787 | -0.05(-2.30%) |
Apr 01, 2021 | 2.260 | 2.290 | 2.140 | 2.170 | 718,100 | -0.08(-3.56%) |
Mar 31, 2021 | 2.120 | 2.330 | 2.110 | 2.250 | 2,431,510 | +0.12(+5.63%) |
Mar 30, 2021 | 2.070 | 2.160 | 1.980 | 2.130 | 1,453,948 | +0.08(+3.90%) |
Mar 29, 2021 | 1.990 | 2.230 | 1.990 | 2.050 | 1,981,861 | +0.02(+0.99%) |
Mar 26, 2021 | 2.080 | 2.090 | 1.969 | 2.030 | 602,700 | +0.00(+0.00%) |
Mar 25, 2021 | 1.960 | 2.090 | 1.900 | 2.030 | 913,270 | +0.02(+1.00%) |
Mar 24, 2021 | 2.170 | 2.250 | 1.900 | 2.010 | 4,909,091 | -0.31(-13.36%) |
Mar 23, 2021 | 2.380 | 2.470 | 2.280 | 2.320 | 2,628,979 | -0.05(-2.11%) |
Mar 22, 2021 | 2.310 | 2.430 | 2.240 | 2.370 | 1,887,678 | +0.06(+2.60%) |
Mar 19, 2021 | 2.320 | 2.350 | 2.250 | 2.310 | 954,300 | -0.03(-1.28%) |
Mar 18, 2021 | 2.300 | 2.490 | 2.300 | 2.340 | 770,311 | -0.05(-2.09%) |
Mar 17, 2021 | 2.320 | 2.460 | 2.120 | 2.390 | 1,486,674 | -0.04(-1.65%) |
Mar 16, 2021 | 2.580 | 2.690 | 2.370 | 2.430 | 4,792,012 | -0.08(-3.19%) |
Mar 15, 2021 | 2.420 | 2.540 | 2.380 | 2.510 | 1,538,815 | +0.07(+2.87%) |
Mar 12, 2021 | 2.320 | 2.480 | 2.300 | 2.440 | 670,300 | +0.02(+0.83%) |
Mar 11, 2021 | 2.400 | 2.460 | 2.270 | 2.420 | 1,030,267 | +0.10(+4.31%) |
Mar 10, 2021 | 2.420 | 2.480 | 2.230 | 2.320 | 1,239,855 | -0.01(-0.43%) |
Mar 09, 2021 | 2.190 | 2.390 | 2.190 | 2.330 | 2,410,813 | +0.20(+9.39%) |
Mar 08, 2021 | 2.150 | 2.280 | 2.060 | 2.130 | 881,837 | -0.01(-0.47%) |
Mar 05, 2021 | 2.260 | 2.280 | 1.850 | 2.140 | 1,619,900 | -0.05(-2.28%) |
Mar 04, 2021 | 2.400 | 2.430 | 2.040 | 2.190 | 2,246,362 | -0.23(-9.50%) |
Mar 03, 2021 | 2.590 | 2.600 | 2.330 | 2.420 | 1,742,594 | -0.15(-5.84%) |
Mar 02, 2021 | 2.650 | 2.690 | 2.520 | 2.570 | 3,771,571 | +0.01(+0.39%) |
Mar 01, 2021 | 2.610 | 2.730 | 2.560 | 2.560 | 2,298,275 | +0.12(+4.92%) |
Feb 26, 2021 | 2.609 | 2.680 | 2.421 | 2.440 | 1,443,300 | -0.19(-7.22%) |
Feb 25, 2021 | 2.770 | 2.890 | 2.600 | 2.630 | 7,744,239 | -0.26(-9.00%) |
Feb 24, 2021 | 2.830 | 3.140 | 2.780 | 2.890 | 3,222,415 | +0.08(+2.85%) |
Feb 23, 2021 | 2.730 | 2.890 | 2.360 | 2.810 | 2,644,710 | -0.12(-4.10%) |
Feb 22, 2021 | 3.190 | 3.210 | 2.900 | 2.930 | 2,475,566 | -0.26(-8.15%) |
Feb 19, 2021 | 3.520 | 3.570 | 3.170 | 3.190 | 8,723,900 | +0.12(+3.91%) |
Feb 18, 2021 | 3.310 | 3.410 | 3.060 | 3.070 | 2,543,518 | -0.35(-10.23%) |
Feb 17, 2021 | 3.500 | 3.740 | 3.380 | 3.420 | 2,563,659 | -0.12(-3.39%) |
Feb 16, 2021 | 3.650 | 3.750 | 3.420 | 3.540 | 4,931,713 | +0.16(+4.73%) |
Feb 12, 2021 | 3.270 | 3.500 | 3.176 | 3.380 | 2,575,600 | +0.00(+0.00%) |
Feb 11, 2021 | 3.550 | 3.600 | 3.270 | 3.380 | 2,333,406 | -0.14(-3.98%) |
Feb 10, 2021 | 3.680 | 3.750 | 3.300 | 3.520 | 3,547,940 | -0.17(-4.61%) |
Feb 09, 2021 | 3.550 | 3.770 | 3.330 | 3.690 | 7,773,302 | +0.37(+11.14%) |
Feb 08, 2021 | 3.270 | 3.420 | 3.230 | 3.320 | 2,256,703 | +0.19(+6.07%) |
Feb 05, 2021 | 3.020 | 3.190 | 2.880 | 3.130 | 3,255,800 | +0.15(+5.03%) |
Feb 04, 2021 | 3.170 | 3.190 | 2.950 | 2.980 | 1,490,133 | -0.17(-5.40%) |
Feb 03, 2021 | 3.030 | 3.270 | 3.020 | 3.150 | 3,021,890 | +0.14(+4.65%) |
Feb 02, 2021 | 3.050 | 3.100 | 2.860 | 3.010 | 1,273,869 | +0.10(+3.44%) |