Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.690 | 5.750 | 5.490 | 5.750 | 110,100 | +0.28(+5.12%) |
Apr 29, 2021 | 5.590 | 6.080 | 5.350 | 5.470 | 166,726 | -0.08(-1.44%) |
Apr 28, 2021 | 5.210 | 5.550 | 5.160 | 5.550 | 47,607 | +0.35(+6.73%) |
Apr 27, 2021 | 5.190 | 5.320 | 5.010 | 5.200 | 36,803 | +0.01(+0.19%) |
Apr 26, 2021 | 5.110 | 5.210 | 4.900 | 5.190 | 50,957 | +0.09(+1.76%) |
Apr 23, 2021 | 5.080 | 5.100 | 4.921 | 5.100 | 23,600 | +0.09(+1.80%) |
Apr 22, 2021 | 4.880 | 5.200 | 4.790 | 5.010 | 82,101 | +0.14(+2.87%) |
Apr 21, 2021 | 4.420 | 5.000 | 4.350 | 4.870 | 81,987 | +0.36(+7.98%) |
Apr 20, 2021 | 4.920 | 4.990 | 4.500 | 4.510 | 188,782 | -0.55(-10.87%) |
Apr 19, 2021 | 5.730 | 5.730 | 4.900 | 5.060 | 3,297,716 | +0.06(+1.20%) |
Apr 16, 2021 | 5.620 | 5.620 | 5.000 | 5.000 | 2,073,100 | -0.60(-10.71%) |
Apr 15, 2021 | 5.650 | 5.790 | 5.450 | 5.600 | 97,801 | +0.03(+0.54%) |
Apr 14, 2021 | 5.630 | 5.800 | 5.502 | 5.570 | 43,115 | -0.03(-0.54%) |
Apr 13, 2021 | 5.360 | 5.800 | 5.360 | 5.600 | 67,684 | +0.17(+3.13%) |
Apr 12, 2021 | 5.750 | 5.750 | 5.410 | 5.430 | 59,426 | -0.34(-5.89%) |
Apr 09, 2021 | 5.650 | 5.870 | 5.650 | 5.770 | 89,700 | +0.12(+2.12%) |
Apr 08, 2021 | 5.700 | 6.090 | 5.500 | 5.650 | 292,612 | -0.04(-0.70%) |
Apr 07, 2021 | 6.100 | 6.570 | 5.550 | 5.690 | 713,177 | -0.44(-7.18%) |
Apr 06, 2021 | 5.920 | 6.400 | 5.810 | 6.130 | 90,604 | +0.21(+3.55%) |
Apr 05, 2021 | 6.020 | 6.200 | 5.850 | 5.920 | 20,208 | -0.09(-1.50%) |
Apr 01, 2021 | 6.010 | 6.280 | 5.810 | 6.010 | 73,400 | +0.02(+0.33%) |
Mar 31, 2021 | 5.830 | 5.990 | 5.630 | 5.990 | 25,867 | +0.38(+6.77%) |
Mar 30, 2021 | 5.530 | 5.760 | 5.350 | 5.610 | 44,433 | +0.05(+0.90%) |
Mar 29, 2021 | 5.680 | 5.900 | 5.500 | 5.560 | 59,286 | -0.23(-3.97%) |
Mar 26, 2021 | 5.870 | 5.890 | 5.670 | 5.790 | 60,600 | -0.11(-1.86%) |
Mar 25, 2021 | 5.860 | 6.000 | 5.740 | 5.900 | 82,786 | -0.11(-1.83%) |
Mar 24, 2021 | 6.350 | 6.640 | 6.000 | 6.010 | 233,973 | -0.26(-4.15%) |
Mar 23, 2021 | 6.710 | 6.765 | 6.180 | 6.270 | 118,041 | -0.35(-5.29%) |
Mar 22, 2021 | 7.070 | 7.070 | 6.510 | 6.620 | 320,369 | -0.39(-5.56%) |
Mar 19, 2021 | 6.770 | 7.190 | 6.670 | 7.010 | 100,500 | +0.08(+1.15%) |
Mar 18, 2021 | 6.830 | 7.290 | 6.820 | 6.930 | 104,781 | -0.22(-3.08%) |
Mar 17, 2021 | 6.750 | 7.180 | 6.750 | 7.150 | 67,586 | +0.23(+3.32%) |
Mar 16, 2021 | 7.250 | 7.680 | 6.720 | 6.920 | 465,509 | -0.44(-5.98%) |
Mar 15, 2021 | 6.770 | 7.600 | 6.770 | 7.360 | 327,501 | +0.49(+7.13%) |
Mar 12, 2021 | 6.580 | 7.030 | 6.510 | 6.870 | 159,600 | -0.04(-0.58%) |
Mar 11, 2021 | 6.700 | 7.200 | 6.010 | 6.910 | 439,379 | +0.21(+3.13%) |
Mar 10, 2021 | 7.570 | 7.780 | 6.520 | 6.700 | 1,462,882 | -1.91(-22.18%) |
Mar 09, 2021 | 9.980 | 12.09 | 7.520 | 8.610 | 43,142,284 | +2.81(+48.45%) |
Mar 08, 2021 | 5.800 | 5.990 | 5.650 | 5.800 | 25,031 | +0.00(+0.00%) |
Mar 05, 2021 | 5.950 | 6.090 | 5.150 | 5.800 | 81,600 | -0.11(-1.86%) |
Mar 04, 2021 | 6.210 | 6.300 | 5.910 | 5.910 | 108,060 | -0.37(-5.89%) |
Mar 03, 2021 | 6.700 | 6.860 | 6.280 | 6.280 | 28,717 | -0.41(-6.13%) |
Mar 02, 2021 | 6.920 | 7.110 | 6.600 | 6.690 | 56,584 | -0.23(-3.32%) |
Mar 01, 2021 | 6.850 | 7.180 | 6.640 | 6.920 | 41,864 | +0.31(+4.69%) |
Feb 26, 2021 | 6.600 | 6.890 | 6.365 | 6.610 | 61,500 | -0.06(-0.90%) |
Feb 25, 2021 | 6.750 | 7.150 | 6.600 | 6.670 | 67,850 | -0.18(-2.63%) |
Feb 24, 2021 | 6.630 | 7.350 | 6.620 | 6.850 | 204,905 | +0.13(+1.93%) |
Feb 23, 2021 | 7.000 | 7.047 | 6.600 | 6.720 | 126,606 | -0.42(-5.88%) |
Feb 22, 2021 | 7.010 | 7.189 | 7.000 | 7.140 | 109,979 | -0.09(-1.24%) |
Feb 19, 2021 | 7.500 | 7.540 | 7.010 | 7.230 | 120,900 | -0.23(-3.08%) |
Feb 18, 2021 | 8.120 | 8.200 | 6.930 | 7.460 | 283,953 | -0.24(-3.12%) |
Feb 17, 2021 | 7.020 | 8.230 | 6.610 | 7.700 | 1,293,715 | +1.49(+23.99%) |
Feb 16, 2021 | 5.960 | 6.827 | 5.960 | 6.210 | 348,352 | +0.34(+5.79%) |
Feb 12, 2021 | 5.910 | 6.060 | 5.870 | 5.870 | 32,900 | -0.03(-0.51%) |
Feb 11, 2021 | 5.980 | 6.129 | 5.822 | 5.900 | 59,935 | -0.17(-2.80%) |
Feb 10, 2021 | 6.080 | 6.180 | 5.960 | 6.070 | 69,119 | -0.07(-1.14%) |
Feb 09, 2021 | 6.110 | 6.240 | 6.030 | 6.140 | 45,881 | +0.02(+0.33%) |
Feb 08, 2021 | 6.170 | 6.200 | 6.000 | 6.120 | 89,765 | +0.18(+3.03%) |
Feb 05, 2021 | 5.890 | 5.970 | 5.750 | 5.940 | 31,900 | +0.15(+2.59%) |
Feb 04, 2021 | 5.610 | 5.790 | 5.600 | 5.790 | 31,922 | +0.14(+2.48%) |
Feb 03, 2021 | 5.570 | 5.700 | 5.540 | 5.650 | 26,675 | +0.04(+0.71%) |
Feb 02, 2021 | 5.920 | 5.920 | 5.550 | 5.610 | 29,404 | -0.02(-0.36%) |