Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2021 | 5.280 | 5.280 | 5.280 | 0 | +0.06(+1.15%) | |
Apr 23, 2021 | 5.130 | 5.280 | 5.030 | 5.220 | 119,100 | +0.15(+2.96%) |
Apr 22, 2021 | 5.090 | 5.240 | 4.950 | 5.070 | 122,874 | +0.04(+0.80%) |
Apr 21, 2021 | 4.920 | 5.250 | 4.860 | 5.030 | 445,468 | +0.00(+0.00%) |
Apr 20, 2021 | 5.320 | 5.440 | 4.880 | 5.030 | 363,499 | -0.27(-5.09%) |
Apr 19, 2021 | 5.290 | 5.370 | 5.160 | 5.300 | 122,880 | -0.07(-1.30%) |
Apr 16, 2021 | 5.310 | 5.400 | 5.173 | 5.370 | 151,700 | -0.02(-0.37%) |
Apr 15, 2021 | 5.480 | 5.480 | 5.100 | 5.390 | 326,488 | +0.06(+1.13%) |
Apr 14, 2021 | 5.240 | 5.640 | 5.210 | 5.330 | 1,261,934 | +0.09(+1.72%) |
Apr 13, 2021 | 5.390 | 5.400 | 5.140 | 5.240 | 158,464 | -0.11(-2.06%) |
Apr 12, 2021 | 5.400 | 5.490 | 5.200 | 5.350 | 289,176 | -0.05(-0.93%) |
Apr 09, 2021 | 5.550 | 5.590 | 5.350 | 5.400 | 333,100 | -0.10(-1.82%) |
Apr 08, 2021 | 5.560 | 5.920 | 5.370 | 5.500 | 975,597 | +0.05(+0.92%) |
Apr 07, 2021 | 5.740 | 5.870 | 5.400 | 5.450 | 346,365 | -0.31(-5.38%) |
Apr 06, 2021 | 5.850 | 5.900 | 5.680 | 5.760 | 188,666 | -0.16(-2.70%) |
Apr 05, 2021 | 5.970 | 6.050 | 5.800 | 5.920 | 105,704 | -0.06(-1.00%) |
Apr 01, 2021 | 5.950 | 6.020 | 5.850 | 5.980 | 106,900 | +0.07(+1.18%) |
Mar 31, 2021 | 6.010 | 6.160 | 5.860 | 5.910 | 145,915 | -0.09(-1.50%) |
Mar 30, 2021 | 5.960 | 6.070 | 5.800 | 6.000 | 90,732 | -0.02(-0.33%) |
Mar 29, 2021 | 5.940 | 6.080 | 5.750 | 6.020 | 214,310 | +0.11(+1.95%) |
Mar 26, 2021 | 6.040 | 6.040 | 5.650 | 5.905 | 148,100 | -0.04(-0.76%) |
Mar 25, 2021 | 5.850 | 6.040 | 5.650 | 5.950 | 294,820 | +0.00(+0.00%) |
Mar 24, 2021 | 6.050 | 6.160 | 5.800 | 5.950 | 560,923 | -0.15(-2.46%) |
Mar 23, 2021 | 6.490 | 6.490 | 5.950 | 6.100 | 432,861 | +0.01(+0.16%) |
Mar 22, 2021 | 6.360 | 6.390 | 6.000 | 6.090 | 384,598 | -0.23(-3.64%) |
Mar 19, 2021 | 6.260 | 6.540 | 6.000 | 6.320 | 532,800 | +0.10(+1.61%) |
Mar 18, 2021 | 6.250 | 6.430 | 6.120 | 6.220 | 663,420 | +0.04(+0.65%) |
Mar 17, 2021 | 5.850 | 6.380 | 5.750 | 6.180 | 1,843,297 | -1.18(-16.03%) |
Mar 16, 2021 | 7.570 | 8.000 | 7.280 | 7.360 | 234,720 | -0.19(-2.52%) |
Mar 15, 2021 | 8.200 | 8.320 | 7.520 | 7.550 | 155,804 | -0.65(-7.93%) |
Mar 12, 2021 | 7.920 | 8.410 | 7.860 | 8.200 | 83,600 | +0.20(+2.50%) |
Mar 11, 2021 | 7.780 | 8.200 | 7.750 | 8.000 | 98,480 | +0.23(+2.96%) |
Mar 10, 2021 | 7.430 | 7.880 | 7.410 | 7.770 | 123,417 | +0.40(+5.43%) |
Mar 09, 2021 | 7.200 | 7.900 | 7.130 | 7.370 | 330,369 | +0.25(+3.51%) |
Mar 08, 2021 | 6.850 | 7.260 | 6.820 | 7.120 | 70,621 | -0.01(-0.14%) |
Mar 05, 2021 | 7.100 | 7.160 | 6.060 | 7.130 | 191,400 | +0.20(+2.89%) |
Mar 04, 2021 | 7.850 | 7.890 | 6.660 | 6.930 | 331,161 | -1.10(-13.70%) |
Mar 03, 2021 | 8.270 | 8.570 | 7.840 | 8.030 | 560,539 | -0.94(-10.48%) |
Mar 02, 2021 | 9.590 | 12.38 | 8.460 | 8.970 | 15,415,017 | +1.37(+18.03%) |
Mar 01, 2021 | 7.730 | 7.910 | 7.510 | 7.600 | 91,362 | +0.10(+1.33%) |
Feb 26, 2021 | 7.900 | 7.910 | 7.280 | 7.500 | 117,900 | -0.33(-4.21%) |
Feb 25, 2021 | 8.460 | 8.660 | 7.770 | 7.830 | 81,518 | -0.48(-5.78%) |
Feb 24, 2021 | 8.130 | 8.600 | 8.090 | 8.310 | 69,818 | +0.24(+2.97%) |
Feb 23, 2021 | 8.190 | 8.400 | 7.700 | 8.070 | 136,550 | -0.77(-8.71%) |
Feb 22, 2021 | 8.770 | 9.070 | 8.690 | 8.840 | 80,404 | +0.16(+1.84%) |
Feb 19, 2021 | 8.830 | 9.100 | 8.610 | 8.680 | 61,100 | -0.21(-2.36%) |
Feb 18, 2021 | 9.310 | 9.390 | 8.820 | 8.890 | 82,139 | -0.57(-6.03%) |
Feb 17, 2021 | 9.560 | 9.610 | 9.120 | 9.460 | 101,949 | -0.23(-2.37%) |
Feb 16, 2021 | 9.350 | 9.935 | 9.311 | 9.690 | 129,126 | +0.19(+2.00%) |
Feb 12, 2021 | 9.500 | 9.750 | 9.090 | 9.500 | 68,700 | +0.13(+1.39%) |
Feb 11, 2021 | 9.800 | 9.980 | 9.260 | 9.370 | 132,810 | -0.41(-4.19%) |
Feb 10, 2021 | 10.40 | 10.59 | 9.210 | 9.780 | 313,437 | -0.44(-4.31%) |
Feb 09, 2021 | 9.260 | 10.26 | 8.850 | 10.22 | 813,888 | +0.93(+10.01%) |
Feb 08, 2021 | 8.880 | 9.320 | 8.880 | 9.290 | 167,464 | +0.29(+3.22%) |
Feb 05, 2021 | 8.810 | 9.000 | 8.710 | 9.000 | 107,300 | +0.25(+2.86%) |
Feb 04, 2021 | 8.560 | 8.860 | 8.470 | 8.750 | 143,567 | +0.13(+1.51%) |
Feb 03, 2021 | 8.330 | 8.820 | 8.330 | 8.620 | 133,715 | +0.30(+3.61%) |
Feb 02, 2021 | 8.590 | 8.740 | 8.250 | 8.320 | 115,017 | -0.16(-1.89%) |