Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.950 | 4.220 | 3.860 | 3.900 | 18,347,800 | +0.07(+1.83%) |
Apr 29, 2021 | 4.340 | 4.460 | 3.780 | 3.830 | 39,317,344 | -6.33(-62.30%) |
Apr 28, 2021 | 9.910 | 10.33 | 9.820 | 10.16 | 2,830,414 | +0.30(+3.04%) |
Apr 27, 2021 | 10.00 | 10.30 | 9.690 | 9.860 | 571,255 | -0.10(-1.00%) |
Apr 26, 2021 | 9.500 | 10.08 | 9.360 | 9.960 | 1,282,976 | +0.46(+4.84%) |
Apr 23, 2021 | 9.560 | 9.700 | 9.440 | 9.500 | 938,900 | -0.06(-0.63%) |
Apr 22, 2021 | 9.270 | 9.770 | 8.980 | 9.560 | 944,504 | +0.34(+3.69%) |
Apr 21, 2021 | 8.960 | 9.270 | 8.705 | 9.220 | 689,041 | +0.30(+3.36%) |
Apr 20, 2021 | 8.830 | 9.130 | 8.700 | 8.920 | 504,829 | -0.04(-0.45%) |
Apr 19, 2021 | 8.830 | 9.110 | 8.695 | 8.960 | 665,803 | +0.10(+1.13%) |
Apr 16, 2021 | 9.380 | 9.380 | 8.580 | 8.860 | 1,075,200 | -0.54(-5.74%) |
Apr 15, 2021 | 9.300 | 9.550 | 9.200 | 9.400 | 484,152 | +0.23(+2.51%) |
Apr 14, 2021 | 9.120 | 9.520 | 9.000 | 9.170 | 694,189 | +0.15(+1.66%) |
Apr 13, 2021 | 9.040 | 9.130 | 8.750 | 9.020 | 891,193 | -0.05(-0.55%) |
Apr 12, 2021 | 9.050 | 9.308 | 8.900 | 9.070 | 687,255 | -0.01(-0.11%) |
Apr 09, 2021 | 9.600 | 9.600 | 8.980 | 9.080 | 1,239,200 | -0.63(-6.49%) |
Apr 08, 2021 | 9.670 | 10.01 | 9.590 | 9.710 | 783,620 | +0.10(+1.04%) |
Apr 07, 2021 | 9.610 | 10.07 | 9.580 | 9.610 | 747,897 | -0.28(-2.83%) |
Apr 06, 2021 | 10.55 | 10.64 | 9.840 | 9.890 | 752,744 | -0.67(-6.34%) |
Apr 05, 2021 | 10.47 | 10.85 | 10.23 | 10.56 | 753,059 | +0.48(+4.76%) |
Apr 01, 2021 | 9.920 | 10.39 | 9.880 | 10.08 | 744,100 | +0.22(+2.23%) |
Mar 31, 2021 | 9.530 | 10.23 | 9.530 | 9.860 | 707,545 | +0.41(+4.34%) |
Mar 30, 2021 | 9.300 | 9.810 | 9.100 | 9.450 | 432,143 | +0.02(+0.21%) |
Mar 29, 2021 | 9.920 | 10.16 | 9.410 | 9.430 | 684,525 | -0.51(-5.13%) |
Mar 26, 2021 | 10.14 | 10.23 | 9.610 | 9.940 | 695,200 | -0.27(-2.64%) |
Mar 25, 2021 | 9.720 | 10.36 | 9.600 | 10.21 | 1,317,366 | +0.96(+10.32%) |
Mar 24, 2021 | 9.900 | 10.04 | 9.230 | 9.255 | 1,062,004 | -0.59(-6.04%) |
Mar 23, 2021 | 10.78 | 10.78 | 9.800 | 9.850 | 907,067 | -0.98(-9.05%) |
Mar 22, 2021 | 11.00 | 11.18 | 10.69 | 10.83 | 423,534 | -0.10(-0.91%) |
Mar 19, 2021 | 10.42 | 11.14 | 10.21 | 10.93 | 2,551,800 | +0.64(+6.22%) |
Mar 18, 2021 | 10.88 | 11.20 | 10.27 | 10.29 | 909,126 | -0.47(-4.37%) |
Mar 17, 2021 | 10.47 | 10.80 | 10.27 | 10.76 | 757,047 | +0.20(+1.89%) |
Mar 16, 2021 | 10.65 | 10.89 | 10.36 | 10.56 | 488,726 | -0.09(-0.85%) |
Mar 15, 2021 | 10.75 | 10.83 | 10.54 | 10.65 | 522,695 | -0.02(-0.19%) |
Mar 12, 2021 | 11.11 | 11.24 | 10.65 | 10.67 | 555,300 | -0.50(-4.48%) |
Mar 11, 2021 | 11.22 | 11.46 | 11.03 | 11.17 | 642,691 | +0.17(+1.55%) |
Mar 10, 2021 | 11.50 | 11.59 | 10.83 | 11.00 | 644,731 | -0.33(-2.91%) |
Mar 09, 2021 | 10.78 | 11.52 | 10.78 | 11.33 | 450,015 | +0.78(+7.39%) |
Mar 08, 2021 | 11.25 | 11.33 | 10.38 | 10.55 | 816,405 | -0.57(-5.13%) |
Mar 05, 2021 | 11.02 | 11.34 | 10.45 | 11.12 | 1,203,500 | +0.16(+1.46%) |
Mar 04, 2021 | 11.30 | 11.86 | 10.59 | 10.96 | 1,350,233 | -0.34(-3.01%) |
Mar 03, 2021 | 12.17 | 12.43 | 11.29 | 11.30 | 850,320 | -0.85(-7.00%) |
Mar 02, 2021 | 13.02 | 13.16 | 12.15 | 12.15 | 671,437 | -1.17(-8.78%) |
Mar 01, 2021 | 12.89 | 13.46 | 12.85 | 13.32 | 863,562 | +0.49(+3.82%) |
Feb 26, 2021 | 12.87 | 12.99 | 12.00 | 12.83 | 1,252,800 | +0.31(+2.48%) |
Feb 25, 2021 | 13.12 | 13.37 | 12.47 | 12.52 | 660,199 | -0.77(-5.79%) |
Feb 24, 2021 | 13.46 | 13.88 | 13.10 | 13.29 | 630,437 | -0.04(-0.30%) |
Feb 23, 2021 | 12.47 | 13.39 | 11.96 | 13.33 | 1,453,263 | +0.83(+6.64%) |
Feb 22, 2021 | 12.75 | 12.85 | 12.42 | 12.50 | 524,650 | -0.35(-2.72%) |
Feb 19, 2021 | 12.83 | 13.48 | 12.79 | 12.85 | 397,800 | +0.01(+0.08%) |
Feb 18, 2021 | 13.24 | 13.24 | 12.51 | 12.84 | 500,633 | -0.47(-3.53%) |
Feb 17, 2021 | 13.17 | 13.74 | 12.97 | 13.31 | 651,291 | -0.13(-0.97%) |
Feb 16, 2021 | 13.44 | 13.73 | 13.14 | 13.44 | 564,365 | +0.01(+0.07%) |
Feb 12, 2021 | 13.70 | 14.28 | 13.14 | 13.43 | 757,100 | -0.45(-3.24%) |
Feb 11, 2021 | 14.02 | 14.10 | 13.51 | 13.88 | 457,239 | +0.11(+0.80%) |
Feb 10, 2021 | 14.10 | 14.60 | 13.65 | 13.77 | 523,729 | -0.47(-3.30%) |
Feb 09, 2021 | 14.45 | 14.57 | 14.13 | 14.24 | 493,513 | -0.12(-0.84%) |
Feb 08, 2021 | 14.23 | 14.55 | 14.08 | 14.36 | 729,654 | +0.35(+2.50%) |
Feb 05, 2021 | 13.82 | 14.03 | 13.60 | 14.01 | 689,600 | +0.39(+2.86%) |
Feb 04, 2021 | 13.18 | 13.63 | 13.04 | 13.62 | 479,609 | +0.44(+3.34%) |
Feb 03, 2021 | 13.08 | 13.57 | 13.08 | 13.18 | 422,264 | -0.07(-0.53%) |
Feb 02, 2021 | 12.65 | 13.26 | 12.31 | 13.25 | 537,757 | +0.90(+7.29%) |