Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.780 | 4.040 | 3.760 | 3.890 | 1,410,900 | +0.02(+0.52%) |
Apr 29, 2021 | 4.060 | 4.090 | 3.760 | 3.870 | 1,969,025 | -0.15(-3.73%) |
Apr 28, 2021 | 3.890 | 4.120 | 3.720 | 4.020 | 2,382,154 | +0.09(+2.29%) |
Apr 27, 2021 | 4.230 | 4.230 | 3.830 | 3.930 | 2,760,980 | -0.13(-3.20%) |
Apr 26, 2021 | 3.600 | 4.070 | 3.520 | 4.060 | 4,657,069 | +0.67(+19.76%) |
Apr 23, 2021 | 3.330 | 3.490 | 3.250 | 3.390 | 1,526,200 | +0.02(+0.59%) |
Apr 22, 2021 | 3.370 | 3.580 | 3.260 | 3.370 | 2,751,479 | -0.04(-1.17%) |
Apr 21, 2021 | 3.280 | 3.420 | 3.150 | 3.410 | 3,208,690 | +0.15(+4.60%) |
Apr 20, 2021 | 3.340 | 3.440 | 3.180 | 3.260 | 2,134,883 | -0.20(-5.78%) |
Apr 19, 2021 | 3.590 | 3.600 | 3.350 | 3.460 | 2,442,855 | -0.29(-7.73%) |
Apr 16, 2021 | 3.400 | 3.890 | 3.110 | 3.750 | 5,067,700 | -0.06(-1.57%) |
Apr 15, 2021 | 4.250 | 4.300 | 3.700 | 3.810 | 5,522,448 | -0.38(-9.07%) |
Apr 14, 2021 | 4.700 | 4.750 | 4.100 | 4.190 | 11,413,110 | -0.77(-15.52%) |
Apr 13, 2021 | 4.970 | 5.160 | 4.770 | 4.960 | 4,623,166 | +0.06(+1.22%) |
Apr 12, 2021 | 5.310 | 5.360 | 4.870 | 4.900 | 5,027,608 | -0.31(-5.95%) |
Apr 09, 2021 | 5.330 | 5.440 | 5.130 | 5.210 | 2,872,700 | -0.06(-1.14%) |
Apr 08, 2021 | 5.420 | 5.490 | 5.160 | 5.270 | 4,462,745 | -0.06(-1.13%) |
Apr 07, 2021 | 5.810 | 5.900 | 5.270 | 5.330 | 5,333,895 | -0.48(-8.26%) |
Apr 06, 2021 | 5.930 | 6.080 | 5.680 | 5.810 | 5,510,661 | -0.12(-2.02%) |
Apr 05, 2021 | 5.750 | 6.260 | 5.720 | 5.930 | 13,326,782 | +0.40(+7.33%) |
Apr 01, 2021 | 8.010 | 8.450 | 5.310 | 5.525 | 114,288,400 | -0.67(-10.89%) |
Mar 31, 2021 | 6.380 | 6.540 | 6.060 | 6.200 | 2,626,220 | -0.10(-1.59%) |
Mar 30, 2021 | 6.070 | 6.310 | 5.770 | 6.300 | 2,863,639 | +0.39(+6.60%) |
Mar 29, 2021 | 6.120 | 6.640 | 5.780 | 5.910 | 4,262,461 | +0.01(+0.17%) |
Mar 26, 2021 | 5.800 | 6.460 | 5.600 | 5.900 | 7,695,600 | +0.71(+13.68%) |
Mar 25, 2021 | 4.560 | 5.200 | 4.500 | 5.190 | 1,602,792 | +0.11(+2.17%) |
Mar 24, 2021 | 5.750 | 5.790 | 5.030 | 5.080 | 2,091,394 | -0.55(-9.77%) |
Mar 23, 2021 | 6.070 | 6.150 | 5.530 | 5.630 | 2,363,628 | -0.42(-6.94%) |
Mar 22, 2021 | 6.390 | 6.390 | 5.960 | 6.050 | 2,070,496 | -0.40(-6.20%) |
Mar 19, 2021 | 6.330 | 6.700 | 6.250 | 6.450 | 2,355,300 | +0.09(+1.42%) |
Mar 18, 2021 | 6.670 | 7.500 | 6.250 | 6.360 | 8,256,384 | -0.22(-3.34%) |
Mar 17, 2021 | 6.050 | 6.700 | 5.910 | 6.580 | 3,412,448 | +0.20(+3.13%) |
Mar 16, 2021 | 6.670 | 6.950 | 6.100 | 6.380 | 4,471,592 | -0.26(-3.92%) |
Mar 15, 2021 | 6.390 | 6.880 | 6.250 | 6.640 | 3,887,097 | +0.60(+9.93%) |
Mar 12, 2021 | 5.710 | 6.340 | 5.490 | 6.040 | 3,591,000 | -0.08(-1.31%) |
Mar 11, 2021 | 5.600 | 6.240 | 5.360 | 6.120 | 5,824,877 | +0.65(+11.88%) |
Mar 10, 2021 | 6.060 | 6.140 | 5.170 | 5.470 | 3,287,043 | +0.03(+0.55%) |
Mar 09, 2021 | 4.990 | 5.600 | 4.870 | 5.440 | 3,193,304 | +0.76(+16.24%) |
Mar 08, 2021 | 4.870 | 5.100 | 4.520 | 4.680 | 1,838,211 | -0.06(-1.27%) |
Mar 05, 2021 | 4.880 | 4.880 | 4.000 | 4.740 | 2,749,600 | +0.00(+0.00%) |
Mar 04, 2021 | 5.430 | 5.610 | 4.520 | 4.740 | 3,960,240 | -0.78(-14.13%) |
Mar 03, 2021 | 5.870 | 5.970 | 5.410 | 5.520 | 2,929,921 | -0.13(-2.30%) |
Mar 02, 2021 | 6.000 | 6.410 | 5.610 | 5.650 | 4,423,262 | -0.03(-0.53%) |
Mar 01, 2021 | 5.950 | 6.270 | 5.570 | 5.680 | 3,928,552 | +0.32(+5.97%) |
Feb 26, 2021 | 5.440 | 5.800 | 5.250 | 5.360 | 1,961,300 | -0.20(-3.60%) |
Feb 25, 2021 | 6.520 | 6.700 | 5.450 | 5.560 | 4,077,928 | -0.78(-12.30%) |
Feb 24, 2021 | 6.580 | 6.940 | 6.150 | 6.340 | 2,526,092 | +0.25(+4.11%) |
Feb 23, 2021 | 6.200 | 6.290 | 5.150 | 6.090 | 4,595,298 | -1.20(-16.46%) |
Feb 22, 2021 | 7.500 | 8.240 | 7.200 | 7.290 | 4,273,133 | -1.17(-13.83%) |
Feb 19, 2021 | 8.250 | 9.150 | 8.180 | 8.460 | 6,993,700 | +0.62(+7.91%) |
Feb 18, 2021 | 9.030 | 9.730 | 7.810 | 7.840 | 9,783,455 | -2.33(-22.91%) |
Feb 17, 2021 | 9.610 | 10.47 | 8.750 | 10.17 | 15,309,245 | +0.44(+4.52%) |
Feb 16, 2021 | 9.450 | 10.80 | 9.050 | 9.730 | 19,708,416 | +1.23(+14.47%) |
Feb 12, 2021 | 6.970 | 8.500 | 6.770 | 8.500 | 40,034,800 | +2.09(+32.61%) |
Feb 11, 2021 | 6.300 | 7.070 | 6.060 | 6.410 | 7,648,391 | +0.21(+3.39%) |
Feb 10, 2021 | 6.370 | 6.650 | 5.800 | 6.200 | 5,199,574 | -0.08(-1.27%) |
Feb 09, 2021 | 7.050 | 7.670 | 6.130 | 6.280 | 16,091,836 | -0.44(-6.55%) |
Feb 08, 2021 | 6.120 | 6.830 | 5.820 | 6.720 | 10,256,965 | +1.19(+21.52%) |
Feb 05, 2021 | 5.700 | 6.100 | 5.420 | 5.530 | 5,750,400 | -0.03(-0.54%) |
Feb 04, 2021 | 5.710 | 5.780 | 5.220 | 5.560 | 4,166,002 | -0.13(-2.28%) |
Feb 03, 2021 | 5.110 | 5.690 | 5.050 | 5.690 | 5,408,214 | +0.57(+11.13%) |
Feb 02, 2021 | 5.100 | 5.190 | 4.740 | 5.120 | 2,629,379 | +0.09(+1.79%) |