Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.830 | 4.875 | 4.700 | 4.740 | 271,000 | -0.12(-2.47%) |
Apr 29, 2021 | 5.070 | 5.070 | 4.750 | 4.860 | 231,518 | -0.13(-2.61%) |
Apr 28, 2021 | 4.930 | 5.040 | 4.740 | 4.990 | 264,388 | +0.10(+2.04%) |
Apr 27, 2021 | 4.920 | 5.130 | 4.800 | 4.890 | 430,207 | -0.01(-0.20%) |
Apr 26, 2021 | 4.650 | 5.220 | 4.650 | 4.900 | 609,148 | +0.22(+4.70%) |
Apr 23, 2021 | 4.800 | 5.040 | 4.660 | 4.680 | 652,500 | -0.13(-2.70%) |
Apr 22, 2021 | 4.710 | 4.950 | 4.590 | 4.810 | 394,979 | +0.10(+2.12%) |
Apr 21, 2021 | 4.460 | 4.800 | 4.460 | 4.710 | 308,438 | +0.19(+4.20%) |
Apr 20, 2021 | 5.000 | 5.070 | 4.400 | 4.520 | 625,072 | -0.46(-9.24%) |
Apr 19, 2021 | 4.720 | 5.420 | 4.610 | 4.980 | 1,034,530 | +0.23(+4.84%) |
Apr 16, 2021 | 4.720 | 4.830 | 4.440 | 4.750 | 510,600 | +0.07(+1.50%) |
Apr 15, 2021 | 4.840 | 4.890 | 4.610 | 4.680 | 296,902 | -0.12(-2.50%) |
Apr 14, 2021 | 4.650 | 4.930 | 4.620 | 4.800 | 407,213 | +0.09(+1.91%) |
Apr 13, 2021 | 4.600 | 4.980 | 4.460 | 4.710 | 1,215,852 | -0.04(-0.84%) |
Apr 12, 2021 | 5.290 | 5.320 | 4.620 | 4.750 | 1,113,051 | -0.58(-10.88%) |
Apr 09, 2021 | 5.320 | 5.400 | 5.120 | 5.330 | 749,900 | -0.03(-0.56%) |
Apr 08, 2021 | 5.510 | 5.520 | 5.220 | 5.360 | 720,583 | -0.09(-1.65%) |
Apr 07, 2021 | 5.820 | 5.980 | 5.330 | 5.450 | 1,391,654 | -0.39(-6.68%) |
Apr 06, 2021 | 5.580 | 6.280 | 5.380 | 5.840 | 2,819,283 | +0.20(+3.55%) |
Apr 05, 2021 | 5.540 | 5.800 | 5.350 | 5.640 | 844,028 | +0.12(+2.17%) |
Apr 01, 2021 | 5.600 | 5.740 | 5.280 | 5.520 | 1,306,600 | -0.03(-0.54%) |
Mar 31, 2021 | 5.590 | 5.770 | 5.330 | 5.550 | 736,785 | -0.01(-0.18%) |
Mar 30, 2021 | 5.550 | 5.730 | 5.120 | 5.560 | 1,359,667 | -0.11(-1.94%) |
Mar 29, 2021 | 5.950 | 6.150 | 5.630 | 5.670 | 869,584 | -0.22(-3.74%) |
Mar 26, 2021 | 6.250 | 6.400 | 5.810 | 5.890 | 825,500 | -0.27(-4.38%) |
Mar 25, 2021 | 5.920 | 6.380 | 5.720 | 6.160 | 499,943 | +0.08(+1.32%) |
Mar 24, 2021 | 7.200 | 7.270 | 6.010 | 6.080 | 1,349,176 | -1.06(-14.85%) |
Mar 23, 2021 | 7.480 | 7.620 | 7.070 | 7.140 | 534,594 | -0.31(-4.16%) |
Mar 22, 2021 | 7.680 | 7.770 | 7.400 | 7.450 | 414,371 | -0.21(-2.74%) |
Mar 19, 2021 | 7.550 | 7.740 | 7.360 | 7.660 | 457,500 | +0.19(+2.54%) |
Mar 18, 2021 | 7.700 | 7.890 | 7.360 | 7.470 | 559,931 | -0.35(-4.48%) |
Mar 17, 2021 | 7.960 | 8.090 | 7.600 | 7.820 | 606,215 | -0.29(-3.58%) |
Mar 16, 2021 | 8.630 | 8.650 | 7.750 | 8.110 | 849,210 | -0.38(-4.48%) |
Mar 15, 2021 | 8.340 | 8.720 | 8.110 | 8.490 | 894,882 | +0.24(+2.91%) |
Mar 12, 2021 | 7.530 | 8.300 | 7.520 | 8.250 | 1,004,100 | +0.25(+3.12%) |
Mar 11, 2021 | 7.550 | 8.500 | 7.210 | 8.000 | 3,017,427 | +0.59(+7.96%) |
Mar 10, 2021 | 7.560 | 8.000 | 7.350 | 7.410 | 3,025,838 | +0.21(+2.92%) |
Mar 09, 2021 | 11.00 | 11.00 | 7.000 | 7.200 | 4,168,545 | -7.55(-51.19%) |
Mar 08, 2021 | 16.00 | 16.82 | 14.50 | 14.75 | 85,019 | -1.10(-6.94%) |
Mar 05, 2021 | 16.20 | 16.65 | 15.32 | 15.85 | 58,700 | -0.37(-2.28%) |
Mar 04, 2021 | 17.85 | 17.85 | 16.01 | 16.22 | 100,528 | -1.69(-9.44%) |
Mar 03, 2021 | 18.45 | 18.77 | 17.63 | 17.91 | 48,444 | -0.74(-3.97%) |
Mar 02, 2021 | 19.50 | 20.35 | 18.16 | 18.65 | 56,157 | -0.63(-3.27%) |
Mar 01, 2021 | 20.28 | 20.95 | 18.81 | 19.28 | 81,230 | -0.80(-3.98%) |
Feb 26, 2021 | 20.65 | 21.19 | 19.47 | 20.08 | 34,800 | -0.55(-2.67%) |
Feb 25, 2021 | 22.20 | 22.20 | 20.56 | 20.63 | 37,359 | -0.90(-4.18%) |
Feb 24, 2021 | 21.27 | 22.30 | 20.27 | 21.53 | 33,840 | +0.63(+3.01%) |
Feb 23, 2021 | 20.55 | 21.23 | 19.97 | 20.90 | 60,605 | -0.62(-2.88%) |
Feb 22, 2021 | 23.49 | 23.86 | 21.49 | 21.52 | 71,966 | -1.91(-8.15%) |
Feb 19, 2021 | 24.97 | 25.97 | 22.53 | 23.43 | 56,300 | -1.50(-6.02%) |
Feb 18, 2021 | 26.43 | 26.63 | 24.83 | 24.93 | 45,521 | -1.80(-6.73%) |
Feb 17, 2021 | 27.75 | 28.00 | 25.85 | 26.73 | 61,731 | -0.60(-2.20%) |
Feb 16, 2021 | 29.22 | 29.45 | 27.20 | 27.33 | 41,827 | -1.97(-6.72%) |
Feb 12, 2021 | 29.63 | 30.20 | 29.01 | 29.30 | 19,800 | -0.61(-2.04%) |
Feb 11, 2021 | 31.00 | 31.15 | 29.15 | 29.91 | 34,025 | -0.93(-3.02%) |
Feb 10, 2021 | 31.99 | 31.99 | 30.60 | 30.84 | 23,517 | -0.92(-2.90%) |
Feb 09, 2021 | 31.30 | 32.00 | 31.05 | 31.76 | 29,354 | +0.52(+1.66%) |
Feb 08, 2021 | 30.64 | 31.55 | 30.50 | 31.24 | 25,883 | +0.22(+0.71%) |
Feb 05, 2021 | 31.56 | 31.75 | 30.86 | 31.02 | 15,300 | -0.63(-1.99%) |
Feb 04, 2021 | 30.65 | 32.00 | 29.57 | 31.65 | 114,285 | +1.00(+3.26%) |
Feb 03, 2021 | 30.95 | 31.56 | 30.48 | 30.65 | 22,337 | -0.27(-0.87%) |
Feb 02, 2021 | 31.47 | 31.50 | 30.30 | 30.92 | 37,973 | -0.24(-0.77%) |