Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.030 | 9.360 | 8.810 | 9.020 | 710,800 | -0.11(-1.20%) |
Apr 29, 2021 | 9.190 | 9.260 | 8.900 | 9.130 | 832,166 | +0.04(+0.44%) |
Apr 28, 2021 | 8.960 | 9.210 | 8.750 | 9.090 | 790,281 | +0.11(+1.22%) |
Apr 27, 2021 | 8.590 | 9.080 | 8.520 | 8.980 | 1,095,567 | +0.39(+4.54%) |
Apr 26, 2021 | 8.040 | 8.800 | 8.022 | 8.590 | 1,278,613 | +0.65(+8.19%) |
Apr 23, 2021 | 7.600 | 7.970 | 7.502 | 7.940 | 858,000 | +0.33(+4.34%) |
Apr 22, 2021 | 7.300 | 7.960 | 7.300 | 7.610 | 1,380,374 | +0.40(+5.55%) |
Apr 21, 2021 | 6.600 | 7.250 | 6.530 | 7.210 | 956,161 | +0.55(+8.26%) |
Apr 20, 2021 | 7.020 | 7.100 | 6.570 | 6.660 | 1,387,604 | -0.49(-6.85%) |
Apr 19, 2021 | 7.440 | 7.890 | 6.950 | 7.150 | 1,175,598 | -0.29(-3.90%) |
Apr 16, 2021 | 7.420 | 7.570 | 7.170 | 7.440 | 917,400 | +0.04(+0.54%) |
Apr 15, 2021 | 7.560 | 7.690 | 7.130 | 7.400 | 1,140,740 | -0.15(-1.99%) |
Apr 14, 2021 | 7.630 | 7.950 | 7.530 | 7.550 | 1,017,440 | -0.14(-1.82%) |
Apr 13, 2021 | 8.150 | 8.180 | 7.501 | 7.690 | 1,235,256 | -0.34(-4.23%) |
Apr 12, 2021 | 8.670 | 8.720 | 7.850 | 8.030 | 1,122,207 | -0.70(-8.02%) |
Apr 09, 2021 | 8.890 | 8.940 | 8.650 | 8.730 | 503,100 | -0.19(-2.13%) |
Apr 08, 2021 | 8.930 | 9.190 | 8.640 | 8.920 | 581,808 | +0.01(+0.11%) |
Apr 07, 2021 | 9.100 | 9.330 | 8.800 | 8.910 | 648,873 | -0.22(-2.41%) |
Apr 06, 2021 | 9.190 | 9.430 | 8.850 | 9.130 | 1,016,313 | -0.10(-1.08%) |
Apr 05, 2021 | 9.840 | 9.840 | 9.190 | 9.230 | 1,214,097 | -0.47(-4.85%) |
Apr 01, 2021 | 9.490 | 9.900 | 9.280 | 9.700 | 1,522,300 | +0.23(+2.43%) |
Mar 31, 2021 | 9.340 | 9.610 | 9.010 | 9.470 | 2,280,874 | +0.32(+3.50%) |
Mar 30, 2021 | 8.580 | 9.180 | 8.450 | 9.150 | 2,641,094 | +0.54(+6.27%) |
Mar 29, 2021 | 8.200 | 8.650 | 8.160 | 8.610 | 3,284,185 | +0.72(+9.13%) |
Mar 26, 2021 | 7.370 | 7.900 | 7.370 | 7.890 | 1,408,700 | +0.53(+7.20%) |
Mar 25, 2021 | 6.750 | 7.460 | 6.570 | 7.360 | 1,831,368 | +0.92(+14.29%) |
Mar 24, 2021 | 6.770 | 7.120 | 6.435 | 6.440 | 948,803 | -0.20(-3.01%) |
Mar 23, 2021 | 7.110 | 7.250 | 6.390 | 6.640 | 1,170,687 | -0.50(-7.00%) |
Mar 22, 2021 | 7.530 | 7.580 | 7.040 | 7.140 | 1,045,058 | -0.40(-5.31%) |
Mar 19, 2021 | 7.200 | 7.728 | 7.140 | 7.540 | 1,448,000 | +0.33(+4.58%) |
Mar 18, 2021 | 7.350 | 7.810 | 7.150 | 7.210 | 1,366,301 | -0.22(-2.96%) |
Mar 17, 2021 | 7.280 | 7.590 | 7.150 | 7.430 | 666,669 | +0.08(+1.09%) |
Mar 16, 2021 | 7.580 | 7.850 | 7.180 | 7.350 | 755,297 | -0.22(-2.91%) |
Mar 15, 2021 | 7.510 | 7.990 | 7.315 | 7.570 | 1,228,070 | +0.17(+2.30%) |
Mar 12, 2021 | 7.210 | 7.690 | 7.150 | 7.400 | 1,056,200 | +0.07(+0.95%) |
Mar 11, 2021 | 7.240 | 7.330 | 7.030 | 7.330 | 728,592 | +0.30(+4.27%) |
Mar 10, 2021 | 7.170 | 7.460 | 6.800 | 7.030 | 895,124 | -0.18(-2.50%) |
Mar 09, 2021 | 6.800 | 7.360 | 6.800 | 7.210 | 1,556,243 | +0.45(+6.66%) |
Mar 08, 2021 | 6.660 | 6.920 | 6.490 | 6.760 | 907,055 | +0.17(+2.58%) |
Mar 05, 2021 | 6.980 | 7.100 | 5.930 | 6.590 | 1,553,900 | -0.19(-2.80%) |
Mar 04, 2021 | 7.260 | 7.810 | 6.380 | 6.780 | 2,556,478 | -0.67(-8.99%) |
Mar 03, 2021 | 7.460 | 7.580 | 6.970 | 7.450 | 1,241,088 | +0.05(+0.68%) |
Mar 02, 2021 | 7.080 | 7.690 | 6.940 | 7.400 | 1,792,052 | +0.38(+5.41%) |
Mar 01, 2021 | 7.260 | 7.300 | 6.790 | 7.020 | 783,947 | -0.06(-0.85%) |
Feb 26, 2021 | 6.900 | 7.190 | 6.300 | 7.080 | 1,922,900 | +0.12(+1.72%) |
Feb 25, 2021 | 7.230 | 7.380 | 6.710 | 6.960 | 1,031,867 | -0.34(-4.66%) |
Feb 24, 2021 | 6.860 | 7.360 | 6.850 | 7.300 | 1,888,670 | +0.56(+8.31%) |
Feb 23, 2021 | 6.330 | 6.740 | 5.770 | 6.740 | 2,435,729 | +0.07(+1.05%) |
Feb 22, 2021 | 6.320 | 6.940 | 6.260 | 6.670 | 1,386,870 | +0.29(+4.55%) |
Feb 19, 2021 | 6.630 | 6.630 | 6.320 | 6.380 | 2,284,600 | -0.22(-3.33%) |
Feb 18, 2021 | 6.800 | 6.970 | 6.600 | 6.600 | 1,517,254 | -0.12(-1.79%) |
Feb 17, 2021 | 7.380 | 7.380 | 6.560 | 6.720 | 2,205,593 | -0.67(-9.07%) |
Feb 16, 2021 | 7.510 | 7.840 | 7.280 | 7.390 | 2,117,635 | +0.06(+0.82%) |
Feb 12, 2021 | 7.750 | 8.240 | 7.210 | 7.330 | 2,485,100 | -0.42(-5.42%) |
Feb 11, 2021 | 7.250 | 7.940 | 7.220 | 7.750 | 4,983,208 | +0.50(+6.90%) |
Feb 10, 2021 | 6.400 | 7.430 | 6.160 | 7.250 | 14,927,035 | +1.21(+20.03%) |
Feb 09, 2021 | 6.410 | 6.440 | 5.910 | 6.040 | 1,018,035 | -0.47(-7.22%) |
Feb 08, 2021 | 6.700 | 6.740 | 6.230 | 6.510 | 670,768 | -0.08(-1.21%) |
Feb 05, 2021 | 6.370 | 6.618 | 6.050 | 6.590 | 539,300 | +0.32(+5.10%) |
Feb 04, 2021 | 6.440 | 6.550 | 6.090 | 6.270 | 617,237 | -0.05(-0.79%) |
Feb 03, 2021 | 6.060 | 6.430 | 6.000 | 6.320 | 521,847 | +0.17(+2.76%) |
Feb 02, 2021 | 5.970 | 6.390 | 5.950 | 6.150 | 659,387 | +0.29(+4.95%) |