Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.600 | 3.644 | 3.540 | 3.590 | 241,500 | -0.08(-2.18%) |
Apr 29, 2021 | 4.000 | 4.000 | 3.640 | 3.670 | 541,061 | -0.38(-9.38%) |
Apr 28, 2021 | 3.900 | 4.090 | 3.860 | 4.050 | 193,871 | +0.07(+1.76%) |
Apr 27, 2021 | 4.150 | 4.150 | 3.950 | 3.980 | 192,826 | -0.15(-3.63%) |
Apr 26, 2021 | 3.890 | 4.400 | 3.740 | 4.130 | 1,460,615 | +0.32(+8.40%) |
Apr 23, 2021 | 3.800 | 3.870 | 3.720 | 3.810 | 273,000 | +0.00(+0.00%) |
Apr 22, 2021 | 3.840 | 4.000 | 3.740 | 3.810 | 120,783 | -0.02(-0.52%) |
Apr 21, 2021 | 3.510 | 3.840 | 3.450 | 3.830 | 241,545 | +0.22(+6.09%) |
Apr 20, 2021 | 3.740 | 3.980 | 3.500 | 3.610 | 367,387 | -0.21(-5.50%) |
Apr 19, 2021 | 3.650 | 3.830 | 3.480 | 3.820 | 496,505 | +0.28(+7.91%) |
Apr 16, 2021 | 3.660 | 4.150 | 3.470 | 3.540 | 1,122,600 | -0.08(-2.21%) |
Apr 15, 2021 | 3.600 | 3.790 | 3.310 | 3.620 | 1,065,753 | +0.13(+3.72%) |
Apr 14, 2021 | 3.570 | 3.570 | 3.460 | 3.490 | 226,054 | -0.05(-1.41%) |
Apr 13, 2021 | 3.520 | 3.630 | 3.460 | 3.540 | 217,983 | +0.02(+0.57%) |
Apr 12, 2021 | 3.750 | 3.750 | 3.380 | 3.520 | 345,497 | -0.24(-6.38%) |
Apr 09, 2021 | 3.860 | 3.870 | 3.650 | 3.760 | 304,800 | -0.17(-4.33%) |
Apr 08, 2021 | 3.950 | 3.990 | 3.810 | 3.930 | 280,933 | +0.02(+0.51%) |
Apr 07, 2021 | 4.100 | 4.190 | 3.860 | 3.910 | 306,819 | -0.18(-4.40%) |
Apr 06, 2021 | 3.860 | 4.200 | 3.810 | 4.090 | 296,049 | +0.21(+5.41%) |
Apr 05, 2021 | 4.390 | 4.400 | 3.860 | 3.880 | 736,983 | -0.47(-10.80%) |
Apr 01, 2021 | 4.130 | 4.360 | 3.960 | 4.350 | 657,600 | +0.35(+8.75%) |
Mar 31, 2021 | 3.890 | 4.200 | 3.880 | 4.000 | 894,592 | +0.24(+6.38%) |
Mar 30, 2021 | 3.810 | 3.980 | 3.700 | 3.760 | 693,314 | +0.07(+1.90%) |
Mar 29, 2021 | 4.080 | 4.080 | 3.540 | 3.690 | 676,266 | -0.51(-12.14%) |
Mar 26, 2021 | 4.720 | 4.720 | 3.950 | 4.200 | 583,200 | -0.38(-8.30%) |
Mar 25, 2021 | 4.700 | 4.740 | 4.530 | 4.580 | 331,690 | -0.13(-2.76%) |
Mar 24, 2021 | 5.170 | 5.250 | 4.640 | 4.710 | 331,649 | -0.45(-8.72%) |
Mar 23, 2021 | 5.640 | 5.640 | 5.120 | 5.160 | 330,246 | -0.41(-7.36%) |
Mar 22, 2021 | 5.760 | 5.780 | 5.460 | 5.570 | 457,499 | -0.06(-1.07%) |
Mar 19, 2021 | 5.390 | 5.640 | 5.301 | 5.630 | 359,700 | +0.11(+1.99%) |
Mar 18, 2021 | 5.720 | 5.780 | 5.500 | 5.520 | 133,652 | -0.25(-4.33%) |
Mar 17, 2021 | 5.840 | 5.960 | 5.560 | 5.770 | 278,259 | -0.13(-2.20%) |
Mar 16, 2021 | 6.290 | 6.800 | 5.750 | 5.900 | 1,089,862 | -0.31(-4.99%) |
Mar 15, 2021 | 5.780 | 6.240 | 5.780 | 6.210 | 267,809 | +0.26(+4.37%) |
Mar 12, 2021 | 5.750 | 6.070 | 5.750 | 5.950 | 221,100 | +0.13(+2.23%) |
Mar 11, 2021 | 5.780 | 5.950 | 5.310 | 5.820 | 376,275 | +0.15(+2.65%) |
Mar 10, 2021 | 6.170 | 6.330 | 5.500 | 5.670 | 813,190 | -0.45(-7.35%) |
Mar 09, 2021 | 6.280 | 6.530 | 5.900 | 6.120 | 535,564 | -0.09(-1.45%) |
Mar 08, 2021 | 6.610 | 6.640 | 5.950 | 6.210 | 461,792 | -0.33(-5.05%) |
Mar 05, 2021 | 6.390 | 6.565 | 5.980 | 6.540 | 343,000 | +0.28(+4.47%) |
Mar 04, 2021 | 6.480 | 6.660 | 6.100 | 6.260 | 261,000 | -0.21(-3.25%) |
Mar 03, 2021 | 7.150 | 7.230 | 6.410 | 6.470 | 340,412 | -0.66(-9.26%) |
Mar 02, 2021 | 7.420 | 7.770 | 7.120 | 7.130 | 255,001 | -0.29(-3.91%) |
Mar 01, 2021 | 7.290 | 7.720 | 7.217 | 7.420 | 780,170 | +0.33(+4.65%) |
Feb 26, 2021 | 7.180 | 7.410 | 6.660 | 7.090 | 1,088,400 | -0.04(-0.56%) |
Feb 25, 2021 | 7.560 | 7.730 | 7.000 | 7.130 | 543,815 | -0.58(-7.52%) |
Feb 24, 2021 | 7.430 | 7.775 | 7.310 | 7.710 | 340,707 | +0.28(+3.77%) |
Feb 23, 2021 | 8.010 | 8.130 | 7.240 | 7.430 | 408,051 | -0.59(-7.36%) |
Feb 22, 2021 | 8.560 | 9.090 | 8.010 | 8.020 | 500,706 | -0.48(-5.65%) |
Feb 19, 2021 | 8.320 | 9.170 | 8.320 | 8.500 | 1,026,100 | +0.10(+1.19%) |
Feb 18, 2021 | 8.810 | 8.810 | 8.290 | 8.400 | 708,472 | -0.41(-4.65%) |
Feb 17, 2021 | 8.490 | 9.080 | 8.480 | 8.810 | 1,244,634 | +0.32(+3.77%) |
Feb 16, 2021 | 8.180 | 8.780 | 8.180 | 8.490 | 795,848 | +0.46(+5.73%) |
Feb 12, 2021 | 7.810 | 8.180 | 7.700 | 8.030 | 946,500 | +0.35(+4.56%) |
Feb 11, 2021 | 7.490 | 8.100 | 7.310 | 7.680 | 844,040 | +0.17(+2.26%) |
Feb 10, 2021 | 7.990 | 7.990 | 7.350 | 7.510 | 1,056,467 | -0.25(-3.22%) |
Feb 09, 2021 | 6.990 | 7.860 | 6.950 | 7.760 | 1,022,916 | +0.84(+12.14%) |
Feb 08, 2021 | 7.060 | 7.330 | 6.910 | 6.920 | 661,268 | -0.12(-1.70%) |
Feb 05, 2021 | 7.290 | 7.290 | 6.825 | 7.040 | 908,100 | +0.19(+2.77%) |
Feb 04, 2021 | 6.790 | 7.090 | 6.600 | 6.850 | 336,688 | +0.29(+4.42%) |
Feb 03, 2021 | 6.900 | 7.200 | 6.500 | 6.560 | 769,026 | -0.29(-4.23%) |
Feb 02, 2021 | 6.760 | 7.050 | 6.500 | 6.850 | 501,973 | +0.25(+3.79%) |