Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.350 | 6.910 | 6.330 | 6.720 | 3,570,500 | +0.24(+3.70%) |
Apr 29, 2021 | 6.530 | 6.680 | 6.320 | 6.480 | 3,788,570 | -0.08(-1.22%) |
Apr 28, 2021 | 5.890 | 6.730 | 5.750 | 6.560 | 5,003,761 | +0.75(+12.91%) |
Apr 27, 2021 | 5.960 | 5.970 | 5.710 | 5.810 | 2,411,711 | -0.14(-2.35%) |
Apr 26, 2021 | 5.740 | 5.960 | 5.640 | 5.950 | 2,152,851 | +0.27(+4.75%) |
Apr 23, 2021 | 5.450 | 5.725 | 5.425 | 5.680 | 1,758,200 | +0.21(+3.84%) |
Apr 22, 2021 | 5.720 | 5.740 | 5.430 | 5.470 | 2,816,943 | -0.22(-3.87%) |
Apr 21, 2021 | 5.120 | 5.750 | 5.020 | 5.690 | 2,787,544 | +0.47(+9.00%) |
Apr 20, 2021 | 5.750 | 5.820 | 5.150 | 5.220 | 4,288,400 | -0.38(-6.79%) |
Apr 19, 2021 | 5.470 | 5.750 | 5.408 | 5.600 | 2,506,285 | +0.08(+1.45%) |
Apr 16, 2021 | 5.320 | 5.600 | 5.255 | 5.520 | 4,521,800 | -0.18(-3.16%) |
Apr 15, 2021 | 5.890 | 5.970 | 5.600 | 5.700 | 3,354,428 | -0.09(-1.55%) |
Apr 14, 2021 | 5.980 | 6.000 | 5.760 | 5.790 | 2,839,784 | -0.15(-2.53%) |
Apr 13, 2021 | 5.780 | 6.020 | 5.640 | 5.940 | 3,063,796 | +0.07(+1.19%) |
Apr 12, 2021 | 6.270 | 6.280 | 5.800 | 5.870 | 4,185,647 | -0.59(-9.13%) |
Apr 09, 2021 | 6.260 | 6.618 | 6.240 | 6.460 | 2,737,900 | +0.09(+1.41%) |
Apr 08, 2021 | 6.190 | 6.440 | 6.160 | 6.370 | 2,809,047 | +0.18(+2.91%) |
Apr 07, 2021 | 6.280 | 6.330 | 6.090 | 6.190 | 2,316,043 | -0.09(-1.43%) |
Apr 06, 2021 | 6.530 | 6.540 | 6.270 | 6.280 | 2,625,603 | -0.30(-4.56%) |
Apr 05, 2021 | 6.580 | 6.630 | 6.320 | 6.580 | 2,276,961 | +0.09(+1.39%) |
Apr 01, 2021 | 6.620 | 6.650 | 6.430 | 6.490 | 2,358,900 | +0.01(+0.15%) |
Mar 31, 2021 | 6.630 | 6.740 | 6.450 | 6.480 | 2,696,377 | +0.01(+0.15%) |
Mar 30, 2021 | 6.320 | 6.550 | 6.140 | 6.470 | 2,982,122 | +0.12(+1.89%) |
Mar 29, 2021 | 6.290 | 6.490 | 6.180 | 6.350 | 2,504,903 | +0.01(+0.16%) |
Mar 26, 2021 | 6.860 | 6.890 | 6.170 | 6.340 | 3,300,900 | -0.39(-5.79%) |
Mar 25, 2021 | 6.360 | 6.740 | 6.270 | 6.730 | 2,890,639 | +0.17(+2.59%) |
Mar 24, 2021 | 6.770 | 6.900 | 6.550 | 6.560 | 2,859,263 | -0.18(-2.67%) |
Mar 23, 2021 | 7.000 | 7.070 | 6.620 | 6.740 | 3,708,804 | -0.32(-4.53%) |
Mar 22, 2021 | 7.400 | 7.400 | 7.010 | 7.060 | 2,882,972 | -0.17(-2.35%) |
Mar 19, 2021 | 7.250 | 7.427 | 7.021 | 7.230 | 4,532,500 | +0.00(+0.00%) |
Mar 18, 2021 | 8.020 | 8.500 | 7.200 | 7.230 | 9,127,765 | -0.53(-6.83%) |
Mar 17, 2021 | 7.330 | 7.940 | 7.250 | 7.760 | 3,236,064 | +0.26(+3.47%) |
Mar 16, 2021 | 8.000 | 8.000 | 7.320 | 7.500 | 3,379,903 | -0.33(-4.21%) |
Mar 15, 2021 | 7.580 | 7.930 | 7.400 | 7.830 | 3,889,832 | +0.34(+4.54%) |
Mar 12, 2021 | 7.210 | 7.630 | 7.110 | 7.490 | 3,181,900 | -0.04(-0.53%) |
Mar 11, 2021 | 7.030 | 7.530 | 6.820 | 7.530 | 4,408,547 | +0.76(+11.23%) |
Mar 10, 2021 | 7.230 | 7.280 | 6.640 | 6.770 | 3,213,782 | -0.17(-2.45%) |
Mar 09, 2021 | 6.680 | 7.040 | 6.620 | 6.940 | 2,783,512 | +0.45(+6.93%) |
Mar 08, 2021 | 6.450 | 6.690 | 6.180 | 6.490 | 2,545,357 | +0.07(+1.09%) |
Mar 05, 2021 | 6.590 | 6.590 | 5.580 | 6.420 | 4,697,800 | -0.10(-1.53%) |
Mar 04, 2021 | 6.880 | 7.040 | 6.240 | 6.520 | 5,609,984 | -0.48(-6.86%) |
Mar 03, 2021 | 7.420 | 7.510 | 6.860 | 7.000 | 3,872,674 | -0.30(-4.11%) |
Mar 02, 2021 | 7.380 | 7.880 | 7.230 | 7.300 | 3,436,466 | -0.01(-0.14%) |
Mar 01, 2021 | 7.190 | 7.440 | 7.030 | 7.310 | 3,194,526 | +0.32(+4.58%) |
Feb 26, 2021 | 7.170 | 7.470 | 6.930 | 6.990 | 3,825,900 | -0.17(-2.37%) |
Feb 25, 2021 | 7.780 | 7.820 | 7.050 | 7.160 | 5,139,714 | -0.61(-7.85%) |
Feb 24, 2021 | 7.610 | 8.060 | 7.490 | 7.770 | 3,920,246 | +0.31(+4.16%) |
Feb 23, 2021 | 7.340 | 7.570 | 6.600 | 7.460 | 5,334,751 | -0.31(-3.99%) |
Feb 22, 2021 | 8.010 | 8.150 | 7.590 | 7.770 | 5,652,845 | -0.29(-3.60%) |
Feb 19, 2021 | 8.070 | 8.250 | 7.760 | 8.060 | 5,221,300 | +0.32(+4.13%) |
Feb 18, 2021 | 8.540 | 8.830 | 7.660 | 7.740 | 7,365,602 | -0.77(-9.05%) |
Feb 17, 2021 | 9.000 | 9.000 | 8.290 | 8.510 | 7,059,048 | -0.61(-6.69%) |
Feb 16, 2021 | 7.840 | 9.210 | 7.520 | 9.120 | 19,761,114 | +1.68(+22.58%) |
Feb 12, 2021 | 7.270 | 8.220 | 6.910 | 7.440 | 12,683,700 | -0.32(-4.12%) |
Feb 11, 2021 | 10.28 | 10.34 | 7.700 | 7.760 | 18,854,424 | -2.52(-24.51%) |
Feb 10, 2021 | 10.99 | 11.04 | 9.410 | 10.28 | 17,125,172 | +0.75(+7.87%) |
Feb 09, 2021 | 9.180 | 9.960 | 8.880 | 9.530 | 12,686,328 | +0.86(+9.92%) |
Feb 08, 2021 | 8.000 | 8.720 | 7.890 | 8.670 | 7,605,815 | +0.87(+11.15%) |
Feb 05, 2021 | 7.950 | 8.030 | 7.620 | 7.800 | 4,207,000 | -0.01(-0.13%) |
Feb 04, 2021 | 7.900 | 8.140 | 7.460 | 7.810 | 6,159,600 | -0.12(-1.51%) |
Feb 03, 2021 | 7.420 | 8.170 | 7.210 | 7.930 | 13,534,635 | +0.81(+11.38%) |
Feb 02, 2021 | 6.340 | 7.140 | 6.320 | 7.120 | 14,319,802 | +0.85(+13.56%) |