Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.225 | 6.390 | 5.684 | 5.799 | 594,406 | -0.51(-8.15%) |
Apr 29, 2021 | 6.145 | 6.447 | 5.995 | 6.314 | 925,664 | +0.24(+3.94%) |
Apr 28, 2021 | 6.349 | 6.562 | 6.048 | 6.074 | 787,347 | -0.58(-8.67%) |
Apr 27, 2021 | 6.890 | 6.890 | 5.941 | 6.651 | 2,295,665 | +0.34(+5.34%) |
Apr 26, 2021 | 5.241 | 6.988 | 5.241 | 6.314 | 11,707,986 | +1.22(+24.04%) |
Apr 23, 2021 | 4.771 | 5.267 | 4.700 | 5.090 | 786,790 | +0.41(+8.71%) |
Apr 22, 2021 | 4.930 | 5.471 | 4.682 | 4.682 | 981,474 | -0.25(-5.04%) |
Apr 21, 2021 | 4.859 | 4.948 | 4.611 | 4.930 | 347,740 | +0.04(+0.72%) |
Apr 20, 2021 | 4.948 | 5.276 | 4.842 | 4.895 | 708,469 | -0.04(-0.90%) |
Apr 19, 2021 | 5.117 | 5.303 | 4.877 | 4.939 | 512,219 | -0.37(-7.01%) |
Apr 16, 2021 | 5.046 | 5.587 | 4.886 | 5.312 | 715,746 | +0.29(+5.83%) |
Apr 15, 2021 | 5.870 | 5.915 | 5.010 | 5.019 | 895,683 | -0.79(-13.59%) |
Apr 14, 2021 | 5.888 | 6.207 | 5.729 | 5.808 | 633,557 | -0.12(-1.95%) |
Apr 13, 2021 | 5.924 | 6.145 | 5.684 | 5.924 | 639,928 | +0.04(+0.75%) |
Apr 12, 2021 | 6.562 | 6.731 | 5.791 | 5.879 | 833,958 | -1.06(-15.22%) |
Apr 09, 2021 | 7.342 | 7.342 | 6.695 | 6.935 | 1,697,740 | -0.52(-7.02%) |
Apr 08, 2021 | 6.553 | 7.511 | 6.394 | 7.458 | 2,309,178 | +1.11(+17.46%) |
Apr 07, 2021 | 6.695 | 6.819 | 6.314 | 6.349 | 629,450 | -0.58(-8.32%) |
Apr 06, 2021 | 6.961 | 7.085 | 6.456 | 6.926 | 915,467 | -0.03(-0.38%) |
Apr 05, 2021 | 7.990 | 8.265 | 6.810 | 6.952 | 1,707,243 | -0.56(-7.44%) |
Apr 01, 2021 | 7.404 | 7.715 | 7.120 | 7.511 | 1,627,259 | +0.20(+2.67%) |
Mar 31, 2021 | 7.600 | 7.786 | 7.121 | 7.316 | 1,021,398 | -0.40(-5.17%) |
Mar 30, 2021 | 6.881 | 9.080 | 6.881 | 7.715 | 5,268,165 | +0.84(+12.26%) |
Mar 29, 2021 | 8.052 | 8.061 | 6.748 | 6.872 | 1,015,845 | -1.04(-13.12%) |
Mar 26, 2021 | 8.291 | 8.752 | 7.334 | 7.910 | 1,033,078 | -0.41(-4.90%) |
Mar 25, 2021 | 8.158 | 9.214 | 7.085 | 8.318 | 2,716,857 | -0.44(-5.06%) |
Mar 24, 2021 | 9.719 | 11.06 | 8.238 | 8.761 | 5,823,705 | -0.34(-3.70%) |
Mar 23, 2021 | 11.30 | 11.51 | 8.735 | 9.098 | 10,936,541 | -3.88(-29.92%) |
Mar 22, 2021 | 6.846 | 13.26 | 6.748 | 12.98 | 87,282,208 | +5.69(+78.10%) |
Mar 19, 2021 | 7.458 | 8.070 | 6.660 | 7.289 | 8,574,294 | -1.06(-12.65%) |
Mar 18, 2021 | 4.744 | 12.06 | 4.700 | 8.344 | 155,626,672 | +3.54(+73.62%) |
Mar 17, 2021 | 3.840 | 5.126 | 3.822 | 4.806 | 2,247,787 | +1.02(+26.93%) |
Mar 16, 2021 | 3.946 | 4.248 | 3.786 | 3.786 | 257,520 | -0.26(-6.36%) |
Mar 15, 2021 | 3.813 | 4.079 | 3.813 | 4.044 | 171,947 | +0.23(+6.05%) |
Mar 12, 2021 | 3.636 | 3.813 | 3.609 | 3.813 | 115,024 | +0.17(+4.62%) |
Mar 11, 2021 | 3.627 | 3.698 | 3.414 | 3.645 | 120,599 | +0.13(+3.79%) |
Mar 10, 2021 | 3.396 | 3.636 | 3.334 | 3.512 | 132,609 | +0.16(+4.76%) |
Mar 09, 2021 | 3.325 | 3.450 | 3.296 | 3.352 | 121,433 | +0.10(+3.00%) |
Mar 08, 2021 | 3.423 | 3.432 | 3.228 | 3.254 | 102,392 | -0.06(-1.87%) |
Mar 05, 2021 | 3.467 | 3.636 | 3.105 | 3.317 | 214,374 | -0.10(-2.86%) |
Mar 04, 2021 | 3.742 | 3.822 | 3.414 | 3.414 | 113,055 | -0.38(-10.05%) |
Mar 03, 2021 | 3.990 | 4.128 | 3.769 | 3.795 | 121,405 | -0.20(-4.89%) |
Mar 02, 2021 | 4.212 | 4.212 | 3.831 | 3.990 | 113,684 | -0.10(-2.39%) |
Mar 01, 2021 | 3.884 | 4.248 | 3.884 | 4.088 | 96,709 | +0.27(+7.21%) |
Feb 26, 2021 | 3.990 | 4.301 | 3.645 | 3.813 | 359,169 | -0.39(-9.28%) |
Feb 25, 2021 | 4.593 | 4.700 | 4.177 | 4.203 | 366,081 | -0.38(-8.32%) |
Feb 24, 2021 | 4.398 | 4.851 | 4.221 | 4.585 | 264,116 | +0.06(+1.37%) |
Feb 23, 2021 | 4.460 | 4.700 | 3.849 | 4.523 | 436,353 | -0.71(-13.56%) |
Feb 22, 2021 | 5.055 | 5.720 | 5.055 | 5.232 | 718,633 | +0.26(+5.17%) |
Feb 19, 2021 | 5.347 | 5.658 | 4.771 | 4.975 | 951,546 | -0.26(-4.92%) |
Feb 18, 2021 | 4.620 | 6.030 | 4.478 | 5.232 | 1,511,559 | +0.48(+10.07%) |
Feb 17, 2021 | 4.824 | 5.055 | 4.283 | 4.753 | 863,243 | +0.09(+1.90%) |
Feb 16, 2021 | 4.283 | 4.664 | 4.186 | 4.664 | 786,062 | +0.59(+14.60%) |
Feb 12, 2021 | 3.946 | 4.137 | 3.849 | 4.070 | 237,379 | +0.08(+2.00%) |
Feb 11, 2021 | 3.795 | 4.035 | 3.680 | 3.990 | 427,205 | +0.35(+9.49%) |
Feb 10, 2021 | 3.742 | 3.840 | 3.503 | 3.645 | 198,861 | +0.00(+0.00%) |
Feb 09, 2021 | 3.485 | 3.724 | 3.458 | 3.645 | 291,450 | +0.08(+2.24%) |
Feb 08, 2021 | 3.680 | 3.804 | 3.458 | 3.565 | 375,016 | +0.00(+0.00%) |
Feb 05, 2021 | 3.680 | 4.389 | 3.529 | 3.565 | 1,964,890 | +0.21(+6.35%) |
Feb 04, 2021 | 3.192 | 3.609 | 3.157 | 3.352 | 762,230 | +0.18(+5.59%) |
Feb 03, 2021 | 3.068 | 3.192 | 3.050 | 3.175 | 108,301 | +0.11(+3.47%) |
Feb 02, 2021 | 3.104 | 3.175 | 3.015 | 3.068 | 127,496 | -0.04(-1.14%) |