Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.960 | 7.260 | 6.730 | 6.780 | 9,154,300 | -0.19(-2.73%) |
Apr 29, 2021 | 7.370 | 7.410 | 6.820 | 6.970 | 8,575,280 | -0.30(-4.13%) |
Apr 28, 2021 | 6.950 | 7.370 | 6.760 | 7.270 | 8,289,362 | +0.18(+2.54%) |
Apr 27, 2021 | 7.300 | 7.430 | 6.850 | 7.090 | 12,310,802 | -0.11(-1.53%) |
Apr 26, 2021 | 6.900 | 7.280 | 6.530 | 7.200 | 14,555,448 | +0.56(+8.43%) |
Apr 23, 2021 | 6.100 | 6.755 | 5.940 | 6.640 | 15,064,800 | +0.56(+9.21%) |
Apr 22, 2021 | 6.750 | 7.100 | 5.980 | 6.080 | 18,315,288 | -0.21(-3.34%) |
Apr 21, 2021 | 5.750 | 6.440 | 5.560 | 6.290 | 13,141,610 | +0.42(+7.16%) |
Apr 20, 2021 | 6.110 | 6.280 | 5.710 | 5.870 | 14,593,611 | -0.34(-5.48%) |
Apr 19, 2021 | 5.890 | 6.480 | 5.850 | 6.210 | 15,608,165 | -0.12(-1.90%) |
Apr 16, 2021 | 6.250 | 6.680 | 6.160 | 6.330 | 12,087,100 | -0.04(-0.63%) |
Apr 15, 2021 | 7.330 | 7.330 | 6.230 | 6.370 | 17,863,620 | -0.87(-12.02%) |
Apr 14, 2021 | 7.200 | 7.650 | 7.130 | 7.240 | 9,842,320 | -0.02(-0.28%) |
Apr 13, 2021 | 7.420 | 7.580 | 6.520 | 7.260 | 12,871,605 | -0.05(-0.68%) |
Apr 12, 2021 | 8.140 | 8.140 | 7.310 | 7.310 | 12,709,160 | -0.89(-10.85%) |
Apr 09, 2021 | 8.435 | 8.495 | 8.130 | 8.200 | 7,799,500 | -0.43(-4.98%) |
Apr 08, 2021 | 8.300 | 8.860 | 8.190 | 8.630 | 10,945,185 | +0.10(+1.17%) |
Apr 07, 2021 | 8.860 | 8.980 | 8.460 | 8.530 | 8,831,116 | -0.40(-4.48%) |
Apr 06, 2021 | 8.970 | 9.120 | 8.750 | 8.930 | 7,691,547 | -0.03(-0.33%) |
Apr 05, 2021 | 10.00 | 10.03 | 8.950 | 8.960 | 12,344,852 | -1.01(-10.13%) |
Apr 01, 2021 | 10.07 | 10.18 | 9.570 | 9.970 | 16,183,900 | +0.16(+1.63%) |
Mar 31, 2021 | 8.970 | 10.14 | 8.850 | 9.810 | 19,737,432 | +1.09(+12.50%) |
Mar 30, 2021 | 7.960 | 8.780 | 7.800 | 8.720 | 21,163,516 | +0.73(+9.14%) |
Mar 29, 2021 | 8.460 | 8.810 | 7.950 | 7.990 | 11,873,701 | -0.58(-6.77%) |
Mar 26, 2021 | 8.640 | 8.830 | 8.210 | 8.570 | 10,526,000 | -0.02(-0.23%) |
Mar 25, 2021 | 7.950 | 8.650 | 7.750 | 8.590 | 13,859,451 | +0.43(+5.27%) |
Mar 24, 2021 | 9.270 | 9.430 | 8.110 | 8.160 | 13,668,522 | -0.93(-10.23%) |
Mar 23, 2021 | 9.770 | 10.11 | 9.010 | 9.090 | 14,937,469 | -0.97(-9.64%) |
Mar 22, 2021 | 10.05 | 10.38 | 9.760 | 10.06 | 20,483,296 | +0.05(+0.50%) |
Mar 19, 2021 | 8.450 | 10.21 | 8.250 | 10.01 | 42,420,300 | +1.53(+18.04%) |
Mar 18, 2021 | 8.660 | 9.480 | 8.300 | 8.480 | 18,349,704 | -0.97(-10.26%) |
Mar 17, 2021 | 8.500 | 9.680 | 8.250 | 9.450 | 20,279,780 | +0.25(+2.72%) |
Mar 16, 2021 | 9.720 | 9.890 | 9.020 | 9.200 | 18,815,118 | -0.69(-6.98%) |
Mar 15, 2021 | 10.12 | 10.30 | 9.710 | 9.890 | 16,267,452 | -0.21(-2.08%) |
Mar 12, 2021 | 9.220 | 10.42 | 9.010 | 10.10 | 20,979,400 | +0.45(+4.66%) |
Mar 11, 2021 | 8.800 | 9.670 | 8.610 | 9.650 | 17,349,900 | +1.08(+12.60%) |
Mar 10, 2021 | 9.100 | 9.380 | 8.130 | 8.570 | 26,088,888 | -0.17(-1.95%) |
Mar 09, 2021 | 7.810 | 9.120 | 7.540 | 8.740 | 29,466,408 | +1.45(+19.89%) |
Mar 08, 2021 | 7.420 | 8.280 | 6.880 | 7.290 | 28,940,620 | +0.31(+4.44%) |
Mar 05, 2021 | 7.310 | 7.310 | 5.695 | 6.980 | 32,337,300 | -0.04(-0.57%) |
Mar 04, 2021 | 7.830 | 8.230 | 6.610 | 7.020 | 39,546,176 | -1.23(-14.91%) |
Mar 03, 2021 | 9.020 | 9.340 | 8.070 | 8.250 | 23,158,848 | -1.01(-10.91%) |
Mar 02, 2021 | 10.03 | 10.21 | 9.210 | 9.260 | 13,860,665 | -0.67(-6.75%) |
Mar 01, 2021 | 10.28 | 10.41 | 9.860 | 9.930 | 14,803,282 | +0.22(+2.27%) |
Feb 26, 2021 | 10.07 | 10.50 | 9.390 | 9.710 | 18,376,300 | -0.32(-3.19%) |
Feb 25, 2021 | 10.97 | 11.32 | 10.00 | 10.03 | 16,764,717 | -1.37(-12.02%) |
Feb 24, 2021 | 10.78 | 11.59 | 10.51 | 11.40 | 19,112,598 | +0.69(+6.44%) |
Feb 23, 2021 | 10.14 | 10.85 | 8.650 | 10.71 | 25,232,472 | -0.54(-4.80%) |
Feb 22, 2021 | 12.60 | 12.99 | 11.03 | 11.25 | 19,382,092 | -0.92(-7.56%) |
Feb 19, 2021 | 11.82 | 12.83 | 11.77 | 12.17 | 23,770,500 | +1.51(+14.17%) |
Feb 18, 2021 | 10.89 | 11.97 | 10.50 | 10.66 | 26,872,596 | -1.81(-14.51%) |
Feb 17, 2021 | 13.24 | 13.41 | 11.62 | 12.47 | 21,825,564 | -1.32(-9.57%) |
Feb 16, 2021 | 14.61 | 14.84 | 13.42 | 13.79 | 17,047,392 | -0.82(-5.61%) |
Feb 12, 2021 | 13.66 | 15.57 | 13.37 | 14.61 | 20,462,500 | +0.47(+3.32%) |
Feb 11, 2021 | 14.94 | 14.99 | 13.28 | 14.14 | 21,848,228 | -0.30(-2.08%) |
Feb 10, 2021 | 13.87 | 15.24 | 13.53 | 14.44 | 34,144,376 | +1.05(+7.84%) |
Feb 09, 2021 | 13.38 | 14.45 | 13.08 | 13.39 | 30,960,584 | +0.40(+3.08%) |
Feb 08, 2021 | 11.63 | 13.05 | 11.51 | 12.99 | 30,716,452 | +1.44(+12.47%) |
Feb 05, 2021 | 11.72 | 11.84 | 11.28 | 11.55 | 14,095,200 | -0.21(-1.79%) |
Feb 04, 2021 | 12.25 | 12.66 | 11.67 | 11.76 | 17,352,598 | -0.48(-3.92%) |
Feb 03, 2021 | 11.00 | 12.31 | 10.57 | 12.24 | 29,015,022 | +1.22(+11.07%) |
Feb 02, 2021 | 11.77 | 11.94 | 10.91 | 11.02 | 22,031,902 | -0.07(-0.63%) |