Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.520 | 11.11 | 9.350 | 10.78 | 112,224,704 | +1.57(+17.05%) |
Apr 29, 2021 | 9.690 | 11.00 | 8.920 | 9.210 | 123,227,600 | +0.77(+9.12%) |
Apr 28, 2021 | 8.070 | 8.870 | 7.780 | 8.440 | 50,856,096 | +0.11(+1.32%) |
Apr 27, 2021 | 6.210 | 9.500 | 6.140 | 8.330 | 220,315,936 | +2.27(+37.46%) |
Apr 26, 2021 | 5.680 | 6.080 | 5.540 | 6.060 | 4,938,682 | +0.50(+8.99%) |
Apr 23, 2021 | 5.827 | 5.827 | 5.420 | 5.560 | 5,587,400 | -0.20(-3.47%) |
Apr 22, 2021 | 5.930 | 6.140 | 5.680 | 5.760 | 7,347,721 | +0.19(+3.41%) |
Apr 21, 2021 | 5.010 | 5.590 | 4.940 | 5.570 | 3,711,614 | +0.51(+10.08%) |
Apr 20, 2021 | 5.090 | 5.130 | 4.860 | 5.060 | 3,500,451 | -0.05(-0.98%) |
Apr 19, 2021 | 5.280 | 5.470 | 5.060 | 5.110 | 3,534,584 | -0.24(-4.49%) |
Apr 16, 2021 | 5.450 | 5.450 | 5.150 | 5.350 | 3,855,000 | -0.08(-1.47%) |
Apr 15, 2021 | 5.620 | 5.790 | 5.260 | 5.430 | 3,104,292 | -0.05(-0.91%) |
Apr 14, 2021 | 5.610 | 5.700 | 5.380 | 5.480 | 2,577,355 | -0.04(-0.72%) |
Apr 13, 2021 | 5.180 | 5.560 | 5.130 | 5.520 | 2,888,928 | +0.30(+5.75%) |
Apr 12, 2021 | 5.550 | 5.560 | 5.100 | 5.220 | 4,192,867 | -0.31(-5.61%) |
Apr 09, 2021 | 5.700 | 5.730 | 5.500 | 5.530 | 2,333,000 | -0.14(-2.47%) |
Apr 08, 2021 | 5.780 | 5.810 | 5.540 | 5.670 | 2,976,103 | -0.02(-0.35%) |
Apr 07, 2021 | 5.760 | 5.950 | 5.670 | 5.690 | 2,487,097 | -0.09(-1.56%) |
Apr 06, 2021 | 5.990 | 6.050 | 5.780 | 5.780 | 2,519,824 | -0.21(-3.51%) |
Apr 05, 2021 | 6.250 | 6.250 | 5.930 | 5.990 | 2,656,341 | -0.11(-1.80%) |
Apr 01, 2021 | 6.150 | 6.320 | 6.040 | 6.100 | 2,202,800 | +0.05(+0.83%) |
Mar 31, 2021 | 5.850 | 6.190 | 5.780 | 6.050 | 2,986,052 | +0.26(+4.49%) |
Mar 30, 2021 | 5.630 | 5.840 | 5.580 | 5.790 | 2,686,254 | +0.15(+2.66%) |
Mar 29, 2021 | 5.940 | 5.950 | 5.610 | 5.640 | 3,865,492 | -0.35(-5.84%) |
Mar 26, 2021 | 6.250 | 6.270 | 5.800 | 5.990 | 3,894,700 | -0.28(-4.47%) |
Mar 25, 2021 | 5.780 | 6.270 | 5.650 | 6.270 | 4,768,332 | +0.40(+6.81%) |
Mar 24, 2021 | 6.340 | 6.420 | 5.870 | 5.870 | 4,442,654 | -0.40(-6.38%) |
Mar 23, 2021 | 6.800 | 6.840 | 6.210 | 6.270 | 4,743,963 | -0.60(-8.73%) |
Mar 22, 2021 | 7.000 | 7.170 | 6.790 | 6.870 | 3,260,209 | -0.01(-0.15%) |
Mar 19, 2021 | 6.660 | 6.930 | 6.530 | 6.880 | 6,682,300 | +0.26(+3.93%) |
Mar 18, 2021 | 6.850 | 7.150 | 6.570 | 6.620 | 4,360,218 | -0.30(-4.34%) |
Mar 17, 2021 | 6.930 | 7.020 | 6.610 | 6.920 | 5,227,926 | -0.15(-2.12%) |
Mar 16, 2021 | 6.890 | 7.690 | 6.770 | 7.070 | 9,142,879 | +0.19(+2.76%) |
Mar 15, 2021 | 6.910 | 7.070 | 6.610 | 6.880 | 3,464,721 | +0.14(+2.08%) |
Mar 12, 2021 | 6.750 | 6.830 | 6.560 | 6.740 | 3,988,800 | -0.19(-2.74%) |
Mar 11, 2021 | 6.650 | 7.050 | 6.620 | 6.930 | 5,749,073 | +0.53(+8.28%) |
Mar 10, 2021 | 6.790 | 6.960 | 6.380 | 6.400 | 4,730,239 | -0.12(-1.84%) |
Mar 09, 2021 | 6.220 | 6.670 | 6.150 | 6.520 | 6,701,154 | +0.49(+8.13%) |
Mar 08, 2021 | 6.090 | 6.520 | 5.860 | 6.030 | 5,487,712 | +0.01(+0.17%) |
Mar 05, 2021 | 6.130 | 6.170 | 5.280 | 6.020 | 9,166,700 | +0.10(+1.69%) |
Mar 04, 2021 | 6.120 | 6.430 | 5.710 | 5.920 | 10,504,775 | -0.44(-6.92%) |
Mar 03, 2021 | 6.660 | 6.940 | 6.260 | 6.360 | 9,336,654 | -0.78(-10.92%) |
Mar 02, 2021 | 7.480 | 7.590 | 7.130 | 7.140 | 4,620,390 | -0.41(-5.43%) |
Mar 01, 2021 | 7.410 | 7.640 | 7.080 | 7.550 | 5,995,127 | +0.40(+5.59%) |
Feb 26, 2021 | 7.330 | 7.820 | 6.920 | 7.150 | 6,468,200 | -0.35(-4.67%) |
Feb 25, 2021 | 7.480 | 8.450 | 7.350 | 7.500 | 14,399,805 | +0.16(+2.18%) |
Feb 24, 2021 | 6.880 | 7.390 | 6.650 | 7.340 | 6,952,979 | +0.55(+8.10%) |
Feb 23, 2021 | 6.110 | 6.820 | 5.680 | 6.790 | 12,421,926 | -0.05(-0.73%) |
Feb 22, 2021 | 7.320 | 7.390 | 6.810 | 6.840 | 9,348,121 | -0.62(-8.31%) |
Feb 19, 2021 | 7.400 | 7.720 | 7.200 | 7.460 | 7,322,200 | +0.17(+2.33%) |
Feb 18, 2021 | 7.660 | 7.795 | 7.180 | 7.290 | 7,884,488 | -0.65(-8.19%) |
Feb 17, 2021 | 7.780 | 8.000 | 7.530 | 7.940 | 8,908,414 | -0.15(-1.85%) |
Feb 16, 2021 | 8.470 | 8.500 | 7.850 | 8.090 | 12,136,737 | -0.39(-4.60%) |
Feb 12, 2021 | 8.520 | 8.847 | 8.350 | 8.480 | 6,226,400 | -0.18(-2.08%) |
Feb 11, 2021 | 8.400 | 9.340 | 8.020 | 8.660 | 18,788,002 | +0.23(+2.73%) |
Feb 10, 2021 | 9.010 | 9.210 | 8.250 | 8.430 | 12,153,478 | -0.55(-6.12%) |
Feb 09, 2021 | 9.770 | 9.850 | 8.810 | 8.980 | 15,931,617 | -0.53(-5.57%) |
Feb 08, 2021 | 8.120 | 9.940 | 8.060 | 9.510 | 38,662,240 | +1.81(+23.51%) |
Feb 05, 2021 | 8.670 | 8.735 | 7.510 | 7.700 | 38,647,900 | -1.35(-14.92%) |
Feb 04, 2021 | 9.940 | 10.50 | 8.910 | 9.050 | 37,698,360 | -0.80(-8.12%) |
Feb 03, 2021 | 10.84 | 12.74 | 8.800 | 9.850 | 169,586,912 | -13.48(-57.78%) |
Feb 02, 2021 | 17.10 | 24.90 | 14.58 | 23.33 | 72,647,520 | +7.76(+49.84%) |