Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.940 | 5.160 | 4.830 | 4.860 | 803,600 | -0.18(-3.57%) |
Apr 29, 2021 | 5.110 | 5.150 | 4.940 | 5.040 | 563,050 | -0.04(-0.79%) |
Apr 28, 2021 | 5.200 | 5.250 | 5.070 | 5.080 | 496,033 | -0.18(-3.42%) |
Apr 27, 2021 | 5.560 | 5.620 | 5.190 | 5.260 | 838,951 | -0.06(-1.13%) |
Apr 26, 2021 | 4.970 | 5.360 | 4.960 | 5.320 | 946,032 | +0.35(+7.04%) |
Apr 23, 2021 | 5.150 | 5.240 | 4.965 | 4.970 | 669,100 | -0.17(-3.31%) |
Apr 22, 2021 | 5.080 | 5.310 | 5.020 | 5.140 | 630,159 | +0.05(+0.98%) |
Apr 21, 2021 | 4.840 | 5.130 | 4.800 | 5.090 | 733,839 | +0.21(+4.30%) |
Apr 20, 2021 | 4.780 | 4.970 | 4.710 | 4.880 | 881,600 | +0.04(+0.83%) |
Apr 19, 2021 | 5.060 | 5.090 | 4.820 | 4.840 | 882,117 | -0.21(-4.16%) |
Apr 16, 2021 | 5.220 | 5.250 | 4.910 | 5.050 | 926,000 | -0.16(-3.07%) |
Apr 15, 2021 | 5.220 | 5.370 | 5.110 | 5.210 | 685,199 | +0.02(+0.39%) |
Apr 14, 2021 | 5.170 | 5.390 | 5.170 | 5.190 | 888,961 | -0.01(-0.19%) |
Apr 13, 2021 | 5.110 | 5.460 | 5.110 | 5.200 | 831,498 | +0.13(+2.56%) |
Apr 12, 2021 | 5.350 | 5.360 | 5.050 | 5.070 | 749,975 | -0.30(-5.59%) |
Apr 09, 2021 | 5.430 | 5.520 | 5.320 | 5.370 | 739,200 | -0.06(-1.10%) |
Apr 08, 2021 | 5.510 | 5.550 | 5.380 | 5.430 | 646,982 | -0.07(-1.27%) |
Apr 07, 2021 | 5.610 | 5.640 | 5.420 | 5.500 | 764,617 | -0.15(-2.65%) |
Apr 06, 2021 | 5.750 | 5.810 | 5.630 | 5.650 | 1,043,031 | -0.12(-2.08%) |
Apr 05, 2021 | 5.970 | 6.030 | 5.740 | 5.770 | 933,229 | -0.10(-1.70%) |
Apr 01, 2021 | 5.940 | 6.110 | 5.850 | 5.870 | 560,800 | +0.00(+0.00%) |
Mar 31, 2021 | 5.640 | 5.925 | 5.640 | 5.870 | 727,318 | +0.20(+3.53%) |
Mar 30, 2021 | 5.790 | 5.790 | 5.520 | 5.670 | 825,588 | -0.14(-2.41%) |
Mar 29, 2021 | 5.820 | 5.870 | 5.660 | 5.810 | 734,235 | -0.07(-1.19%) |
Mar 26, 2021 | 6.100 | 6.140 | 5.660 | 5.880 | 687,600 | -0.17(-2.81%) |
Mar 25, 2021 | 5.675 | 6.085 | 5.660 | 6.050 | 1,057,236 | +0.22(+3.77%) |
Mar 24, 2021 | 6.280 | 6.360 | 5.820 | 5.830 | 829,302 | -0.36(-5.82%) |
Mar 23, 2021 | 6.510 | 6.540 | 6.130 | 6.190 | 1,404,880 | -0.38(-5.78%) |
Mar 22, 2021 | 6.640 | 6.750 | 6.490 | 6.570 | 768,724 | -0.12(-1.79%) |
Mar 19, 2021 | 6.490 | 6.790 | 6.410 | 6.690 | 2,524,900 | +0.33(+5.19%) |
Mar 18, 2021 | 6.510 | 6.690 | 6.260 | 6.360 | 957,746 | -0.23(-3.49%) |
Mar 17, 2021 | 6.440 | 6.620 | 6.330 | 6.590 | 1,082,830 | -0.07(-1.05%) |
Mar 16, 2021 | 6.810 | 6.880 | 6.530 | 6.660 | 1,239,379 | -0.21(-3.06%) |
Mar 15, 2021 | 6.890 | 7.110 | 6.740 | 6.870 | 1,313,047 | +0.00(+0.00%) |
Mar 12, 2021 | 6.690 | 6.970 | 6.550 | 6.870 | 1,023,700 | -0.08(-1.15%) |
Mar 11, 2021 | 7.110 | 7.390 | 6.750 | 6.950 | 1,799,099 | -0.35(-4.79%) |
Mar 10, 2021 | 7.150 | 7.430 | 7.050 | 7.300 | 938,618 | +0.25(+3.55%) |
Mar 09, 2021 | 6.910 | 7.200 | 6.750 | 7.050 | 1,513,925 | +0.31(+4.68%) |
Mar 08, 2021 | 6.800 | 7.010 | 6.610 | 6.735 | 940,389 | -0.04(-0.66%) |
Mar 05, 2021 | 6.720 | 6.790 | 5.990 | 6.780 | 1,693,500 | +0.12(+1.80%) |
Mar 04, 2021 | 7.050 | 7.230 | 6.450 | 6.660 | 2,009,960 | -0.52(-7.24%) |
Mar 03, 2021 | 7.480 | 7.529 | 7.170 | 7.180 | 1,394,279 | -0.25(-3.36%) |
Mar 02, 2021 | 7.650 | 7.680 | 7.400 | 7.430 | 655,855 | -0.17(-2.24%) |
Mar 01, 2021 | 7.310 | 7.780 | 7.290 | 7.600 | 998,310 | +0.41(+5.70%) |
Feb 26, 2021 | 7.320 | 7.620 | 7.160 | 7.190 | 1,485,300 | -0.29(-3.88%) |
Feb 25, 2021 | 7.600 | 7.770 | 7.320 | 7.480 | 1,390,145 | -0.26(-3.36%) |
Feb 24, 2021 | 7.590 | 8.140 | 7.500 | 7.740 | 1,448,472 | +0.30(+4.03%) |
Feb 23, 2021 | 7.050 | 7.520 | 6.660 | 7.440 | 1,972,157 | -0.06(-0.80%) |
Feb 22, 2021 | 7.760 | 7.810 | 7.460 | 7.500 | 907,382 | -0.22(-2.85%) |
Feb 19, 2021 | 7.620 | 7.850 | 7.570 | 7.720 | 1,177,300 | +0.12(+1.58%) |
Feb 18, 2021 | 7.630 | 7.740 | 7.390 | 7.600 | 1,162,752 | -0.18(-2.31%) |
Feb 17, 2021 | 7.850 | 7.990 | 7.570 | 7.780 | 1,002,751 | -0.08(-1.02%) |
Feb 16, 2021 | 8.060 | 8.190 | 7.470 | 7.860 | 2,540,283 | -0.24(-2.96%) |
Feb 12, 2021 | 8.000 | 8.260 | 7.950 | 8.100 | 898,000 | +0.09(+1.12%) |
Feb 11, 2021 | 8.420 | 8.470 | 7.910 | 8.010 | 1,774,527 | -0.37(-4.42%) |
Feb 10, 2021 | 8.670 | 8.810 | 8.270 | 8.380 | 1,506,349 | -0.23(-2.67%) |
Feb 09, 2021 | 8.750 | 8.800 | 8.530 | 8.610 | 1,313,440 | -0.08(-0.92%) |
Feb 08, 2021 | 8.750 | 8.900 | 8.180 | 8.690 | 4,974,586 | +0.20(+2.30%) |
Feb 05, 2021 | 8.520 | 8.640 | 8.320 | 8.495 | 1,967,500 | +0.00(+0.06%) |
Feb 04, 2021 | 8.730 | 8.900 | 8.410 | 8.490 | 2,654,790 | -0.13(-1.51%) |
Feb 03, 2021 | 9.110 | 9.430 | 8.380 | 8.620 | 3,547,743 | -0.47(-5.17%) |
Feb 02, 2021 | 8.400 | 9.650 | 8.320 | 9.090 | 5,727,224 | +0.82(+9.92%) |