Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.860 | 6.990 | 6.570 | 6.630 | 189,100 | -0.36(-5.15%) |
Apr 29, 2021 | 6.710 | 7.220 | 6.400 | 6.990 | 316,520 | +0.29(+4.33%) |
Apr 28, 2021 | 6.500 | 6.740 | 6.300 | 6.700 | 132,753 | +0.19(+2.92%) |
Apr 27, 2021 | 6.610 | 6.750 | 6.380 | 6.510 | 132,364 | -0.08(-1.21%) |
Apr 26, 2021 | 6.325 | 6.800 | 6.320 | 6.590 | 216,763 | +0.17(+2.65%) |
Apr 23, 2021 | 6.170 | 6.430 | 6.055 | 6.420 | 177,300 | +0.31(+5.07%) |
Apr 22, 2021 | 6.250 | 6.350 | 6.000 | 6.110 | 169,064 | -0.07(-1.13%) |
Apr 21, 2021 | 5.810 | 6.240 | 5.700 | 6.180 | 257,796 | +0.44(+7.67%) |
Apr 20, 2021 | 6.120 | 6.120 | 5.700 | 5.740 | 226,586 | -0.47(-7.57%) |
Apr 19, 2021 | 6.220 | 6.300 | 5.750 | 6.210 | 431,435 | -0.14(-2.20%) |
Apr 16, 2021 | 6.650 | 6.650 | 6.150 | 6.350 | 351,700 | -0.14(-2.16%) |
Apr 15, 2021 | 6.870 | 6.870 | 6.370 | 6.490 | 451,521 | -0.26(-3.85%) |
Apr 14, 2021 | 7.210 | 7.280 | 6.720 | 6.750 | 674,618 | -0.48(-6.64%) |
Apr 13, 2021 | 7.290 | 7.330 | 7.060 | 7.230 | 222,539 | -0.06(-0.82%) |
Apr 12, 2021 | 7.360 | 7.460 | 7.020 | 7.290 | 339,699 | -0.15(-2.02%) |
Apr 09, 2021 | 7.380 | 7.650 | 7.190 | 7.440 | 325,800 | -0.01(-0.13%) |
Apr 08, 2021 | 7.550 | 7.560 | 7.210 | 7.450 | 265,150 | -0.03(-0.40%) |
Apr 07, 2021 | 7.650 | 8.090 | 7.340 | 7.480 | 489,953 | -0.04(-0.53%) |
Apr 06, 2021 | 7.120 | 8.170 | 6.910 | 7.520 | 807,897 | +0.43(+6.06%) |
Apr 05, 2021 | 7.530 | 7.600 | 6.980 | 7.090 | 424,749 | -0.44(-5.84%) |
Apr 01, 2021 | 7.450 | 7.750 | 7.150 | 7.530 | 544,600 | +0.23(+3.15%) |
Mar 31, 2021 | 6.500 | 7.680 | 6.450 | 7.300 | 725,916 | +0.94(+14.78%) |
Mar 30, 2021 | 6.400 | 6.690 | 6.230 | 6.360 | 248,108 | -0.09(-1.40%) |
Mar 29, 2021 | 6.810 | 7.060 | 6.210 | 6.450 | 659,984 | -0.47(-6.79%) |
Mar 26, 2021 | 7.490 | 7.900 | 6.710 | 6.920 | 1,137,900 | -0.04(-0.57%) |
Mar 25, 2021 | 6.560 | 7.200 | 6.330 | 6.960 | 659,916 | +0.24(+3.57%) |
Mar 24, 2021 | 7.430 | 7.610 | 6.680 | 6.720 | 632,681 | -0.71(-9.56%) |
Mar 23, 2021 | 7.250 | 8.090 | 7.060 | 7.430 | 1,404,201 | +0.22(+3.05%) |
Mar 22, 2021 | 7.620 | 7.770 | 7.030 | 7.210 | 575,130 | -0.34(-4.50%) |
Mar 19, 2021 | 7.720 | 8.020 | 7.550 | 7.550 | 440,100 | -0.24(-3.08%) |
Mar 18, 2021 | 7.700 | 8.100 | 7.540 | 7.790 | 361,565 | -0.11(-1.39%) |
Mar 17, 2021 | 7.720 | 8.200 | 7.410 | 7.900 | 676,833 | -0.06(-0.75%) |
Mar 16, 2021 | 8.080 | 8.670 | 7.660 | 7.960 | 853,700 | -0.25(-3.05%) |
Mar 15, 2021 | 8.300 | 8.560 | 7.600 | 8.210 | 1,166,034 | -0.28(-3.30%) |
Mar 12, 2021 | 6.830 | 9.090 | 6.735 | 8.490 | 1,947,900 | +1.56(+22.51%) |
Mar 11, 2021 | 6.900 | 7.150 | 6.770 | 6.930 | 455,548 | +0.21(+3.12%) |
Mar 10, 2021 | 6.950 | 7.240 | 6.380 | 6.720 | 643,142 | -0.03(-0.44%) |
Mar 09, 2021 | 6.250 | 6.900 | 6.020 | 6.750 | 1,220,569 | +1.06(+18.63%) |
Mar 08, 2021 | 6.220 | 6.500 | 5.640 | 5.690 | 646,524 | -0.57(-9.11%) |
Mar 05, 2021 | 6.680 | 6.700 | 4.880 | 6.260 | 1,472,300 | -0.34(-5.15%) |
Mar 04, 2021 | 7.600 | 7.770 | 5.850 | 6.600 | 1,870,145 | -1.28(-16.24%) |
Mar 03, 2021 | 8.090 | 8.590 | 7.620 | 7.880 | 1,649,064 | +0.38(+5.07%) |
Mar 02, 2021 | 7.860 | 8.200 | 7.300 | 7.500 | 881,516 | -0.40(-5.06%) |
Mar 01, 2021 | 7.310 | 8.200 | 7.250 | 7.900 | 965,403 | +0.99(+14.33%) |
Feb 26, 2021 | 7.680 | 7.880 | 6.510 | 6.910 | 1,600,800 | -1.03(-12.97%) |
Feb 25, 2021 | 8.480 | 8.900 | 7.680 | 7.940 | 1,372,742 | -0.53(-6.26%) |
Feb 24, 2021 | 8.980 | 9.670 | 8.310 | 8.470 | 1,237,787 | +0.11(+1.32%) |
Feb 23, 2021 | 8.760 | 9.930 | 7.850 | 8.360 | 1,982,726 | -1.45(-14.78%) |
Feb 22, 2021 | 11.00 | 12.28 | 9.540 | 9.810 | 3,089,460 | -1.21(-10.98%) |
Feb 19, 2021 | 11.50 | 12.71 | 10.80 | 11.02 | 1,936,300 | +0.42(+3.96%) |
Feb 18, 2021 | 11.26 | 11.60 | 10.50 | 10.60 | 1,289,060 | -1.23(-10.40%) |
Feb 17, 2021 | 10.30 | 12.32 | 10.11 | 11.83 | 2,039,502 | +0.74(+6.67%) |
Feb 16, 2021 | 7.970 | 16.26 | 7.830 | 11.09 | 9,909,274 | +3.50(+46.11%) |
Feb 12, 2021 | 7.510 | 7.890 | 7.350 | 7.590 | 290,600 | +0.19(+2.57%) |
Feb 11, 2021 | 8.150 | 8.370 | 7.140 | 7.400 | 799,698 | -0.60(-7.50%) |
Feb 10, 2021 | 7.650 | 8.000 | 6.660 | 8.000 | 1,399,449 | +0.55(+7.38%) |
Feb 09, 2021 | 7.330 | 7.740 | 7.000 | 7.450 | 827,831 | +0.13(+1.78%) |
Feb 08, 2021 | 6.930 | 7.550 | 6.870 | 7.320 | 1,603,435 | +0.89(+13.84%) |
Feb 05, 2021 | 5.960 | 6.630 | 5.890 | 6.430 | 1,246,700 | +0.49(+8.25%) |
Feb 04, 2021 | 5.950 | 6.020 | 5.800 | 5.940 | 512,268 | +0.00(+0.00%) |
Feb 03, 2021 | 5.750 | 5.980 | 5.660 | 5.940 | 443,087 | +0.24(+4.21%) |
Feb 02, 2021 | 5.570 | 5.740 | 5.500 | 5.700 | 379,481 | +0.14(+2.52%) |