Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.760 | 4.860 | 4.640 | 4.690 | 185,700 | -0.18(-3.70%) |
Apr 29, 2021 | 4.990 | 5.000 | 4.660 | 4.870 | 332,315 | -0.02(-0.41%) |
Apr 28, 2021 | 4.830 | 5.350 | 4.810 | 4.890 | 1,149,183 | +0.14(+2.95%) |
Apr 27, 2021 | 4.430 | 5.350 | 4.390 | 4.750 | 2,636,302 | +0.33(+7.47%) |
Apr 26, 2021 | 4.400 | 4.470 | 4.320 | 4.420 | 170,068 | +0.08(+1.84%) |
Apr 23, 2021 | 4.340 | 4.440 | 4.260 | 4.340 | 150,100 | +0.09(+2.12%) |
Apr 22, 2021 | 4.270 | 4.480 | 4.050 | 4.250 | 408,032 | +0.17(+4.17%) |
Apr 21, 2021 | 3.900 | 4.240 | 3.900 | 4.080 | 269,242 | +0.07(+1.75%) |
Apr 20, 2021 | 4.150 | 4.200 | 3.950 | 4.010 | 277,084 | -0.14(-3.37%) |
Apr 19, 2021 | 4.200 | 4.380 | 4.110 | 4.150 | 294,161 | -0.26(-5.90%) |
Apr 16, 2021 | 4.410 | 4.480 | 4.200 | 4.410 | 335,400 | +0.00(+0.00%) |
Apr 15, 2021 | 4.660 | 4.700 | 4.350 | 4.410 | 263,575 | -0.25(-5.36%) |
Apr 14, 2021 | 4.690 | 4.760 | 4.600 | 4.660 | 162,774 | -0.10(-2.10%) |
Apr 13, 2021 | 4.550 | 4.800 | 4.420 | 4.760 | 341,124 | +0.16(+3.48%) |
Apr 12, 2021 | 4.810 | 4.850 | 4.550 | 4.600 | 427,618 | -0.30(-6.12%) |
Apr 09, 2021 | 4.980 | 5.100 | 4.840 | 4.900 | 245,300 | -0.18(-3.54%) |
Apr 08, 2021 | 4.960 | 5.430 | 4.750 | 5.080 | 817,573 | +0.09(+1.80%) |
Apr 07, 2021 | 5.300 | 5.310 | 4.900 | 4.990 | 444,215 | -0.15(-2.92%) |
Apr 06, 2021 | 5.220 | 5.330 | 5.060 | 5.140 | 467,691 | -0.19(-3.56%) |
Apr 05, 2021 | 5.440 | 5.780 | 5.070 | 5.330 | 1,253,899 | -0.14(-2.56%) |
Apr 01, 2021 | 4.820 | 6.260 | 4.707 | 5.470 | 5,583,100 | +0.88(+19.17%) |
Mar 31, 2021 | 4.740 | 4.880 | 4.590 | 4.590 | 372,670 | -0.10(-2.13%) |
Mar 30, 2021 | 4.740 | 4.750 | 4.450 | 4.690 | 388,024 | -0.08(-1.68%) |
Mar 29, 2021 | 5.150 | 5.190 | 4.700 | 4.770 | 418,895 | -0.30(-5.92%) |
Mar 26, 2021 | 5.050 | 5.340 | 4.910 | 5.070 | 546,100 | +0.12(+2.42%) |
Mar 25, 2021 | 4.940 | 5.100 | 4.670 | 4.950 | 1,017,061 | -0.26(-4.99%) |
Mar 24, 2021 | 5.480 | 5.490 | 5.190 | 5.210 | 650,610 | -0.22(-4.05%) |
Mar 23, 2021 | 5.810 | 5.870 | 5.410 | 5.430 | 538,911 | -0.34(-5.89%) |
Mar 22, 2021 | 6.020 | 6.100 | 5.720 | 5.770 | 966,972 | -0.33(-5.41%) |
Mar 19, 2021 | 6.000 | 6.280 | 5.850 | 6.100 | 1,087,900 | +0.18(+3.04%) |
Mar 18, 2021 | 5.750 | 6.650 | 5.550 | 5.920 | 4,185,557 | +0.15(+2.60%) |
Mar 17, 2021 | 5.400 | 5.930 | 5.400 | 5.770 | 1,193,965 | +0.21(+3.78%) |
Mar 16, 2021 | 5.850 | 5.850 | 5.520 | 5.560 | 1,019,710 | -0.30(-5.12%) |
Mar 15, 2021 | 6.100 | 6.100 | 5.660 | 5.860 | 1,371,523 | -0.12(-2.01%) |
Mar 12, 2021 | 5.520 | 6.150 | 5.380 | 5.980 | 3,535,400 | +0.18(+3.10%) |
Mar 11, 2021 | 5.650 | 5.930 | 5.500 | 5.800 | 3,260,453 | +0.40(+7.41%) |
Mar 10, 2021 | 6.320 | 6.400 | 5.330 | 5.400 | 4,568,373 | -1.98(-26.83%) |
Mar 09, 2021 | 7.930 | 8.140 | 7.200 | 7.380 | 779,385 | -0.56(-7.05%) |
Mar 08, 2021 | 7.970 | 8.120 | 7.450 | 7.940 | 315,491 | -0.21(-2.58%) |
Mar 05, 2021 | 8.680 | 8.780 | 7.110 | 8.150 | 392,700 | -0.29(-3.44%) |
Mar 04, 2021 | 10.34 | 10.52 | 8.180 | 8.440 | 1,009,416 | -2.20(-20.68%) |
Mar 03, 2021 | 9.300 | 12.60 | 9.090 | 10.64 | 9,466,647 | +2.14(+25.18%) |
Mar 02, 2021 | 8.980 | 8.980 | 8.350 | 8.500 | 375,924 | -0.49(-5.45%) |
Mar 01, 2021 | 9.000 | 9.450 | 8.610 | 8.990 | 473,041 | +0.51(+6.01%) |
Feb 26, 2021 | 9.050 | 9.050 | 8.310 | 8.480 | 315,600 | -0.26(-2.97%) |
Feb 25, 2021 | 10.10 | 10.30 | 8.610 | 8.740 | 559,435 | -0.77(-8.10%) |
Feb 24, 2021 | 9.210 | 9.880 | 9.080 | 9.510 | 433,231 | +1.24(+14.99%) |
Feb 23, 2021 | 9.500 | 9.700 | 8.000 | 8.270 | 493,994 | -1.63(-16.46%) |
Feb 22, 2021 | 11.00 | 11.24 | 9.190 | 9.900 | 355,773 | -1.00(-9.17%) |
Feb 19, 2021 | 10.83 | 11.50 | 10.78 | 10.90 | 377,200 | +0.07(+0.65%) |
Feb 18, 2021 | 11.25 | 11.62 | 10.70 | 10.83 | 506,241 | -0.70(-6.07%) |
Feb 17, 2021 | 12.03 | 12.03 | 11.12 | 11.53 | 454,541 | -0.29(-2.45%) |
Feb 16, 2021 | 12.16 | 12.74 | 11.60 | 11.82 | 609,164 | -0.06(-0.51%) |
Feb 12, 2021 | 11.06 | 13.12 | 10.51 | 11.88 | 2,850,700 | +0.88(+8.00%) |
Feb 11, 2021 | 11.40 | 11.50 | 10.88 | 11.00 | 361,485 | -0.20(-1.79%) |
Feb 10, 2021 | 12.38 | 12.50 | 10.80 | 11.20 | 1,338,998 | -1.40(-11.11%) |
Feb 09, 2021 | 13.33 | 13.41 | 12.23 | 12.60 | 1,014,062 | -0.79(-5.90%) |
Feb 08, 2021 | 12.19 | 13.69 | 11.50 | 13.39 | 2,035,049 | +1.24(+10.21%) |
Feb 05, 2021 | 11.86 | 13.33 | 11.30 | 12.15 | 2,102,600 | +0.30(+2.53%) |
Feb 04, 2021 | 11.98 | 13.10 | 10.80 | 11.85 | 2,053,409 | -0.25(-2.07%) |
Feb 03, 2021 | 14.00 | 14.08 | 10.80 | 12.10 | 3,166,865 | -1.49(-10.96%) |
Feb 02, 2021 | 15.90 | 16.90 | 13.00 | 13.59 | 2,524,745 | -9.61(-41.42%) |
Feb 01, 2021 | 37.26 | 58.00 | 22.01 | 23.20 | 6,604,748 | -12.14(-34.35%) |
Jan 29, 2021 | 32.69 | 37.50 | 29.70 | 35.34 | 120,600 | +1.74(+5.18%) |
Jan 28, 2021 | 27.00 | 34.90 | 25.58 | 33.60 | 218,414 | +5.80(+20.86%) |
Jan 27, 2021 | 23.22 | 29.80 | 21.30 | 27.80 | 377,555 | +4.01(+16.86%) |
Jan 26, 2021 | 25.45 | 26.00 | 22.26 | 23.79 | 79,781 | -2.99(-11.17%) |
Jan 25, 2021 | 17.72 | 29.00 | 17.72 | 26.78 | 282,668 | +9.48(+54.80%) |
Jan 22, 2021 | 12.88 | 17.90 | 12.84 | 17.30 | 148,200 | +4.53(+35.47%) |
Jan 21, 2021 | 12.81 | 13.45 | 12.60 | 12.77 | 23,672 | -0.04(-0.31%) |
Jan 20, 2021 | 12.51 | 13.84 | 11.56 | 12.81 | 109,034 | +0.77(+6.40%) |
Jan 19, 2021 | 10.97 | 13.68 | 10.97 | 12.04 | 126,963 | +1.44(+13.58%) |
Jan 15, 2021 | 10.65 | 10.65 | 10.30 | 10.60 | 21,300 | -0.03(-0.28%) |
Jan 14, 2021 | 10.37 | 10.87 | 10.35 | 10.63 | 20,978 | +0.32(+3.10%) |
Jan 13, 2021 | 10.45 | 10.59 | 10.16 | 10.31 | 21,838 | +0.04(+0.39%) |
Jan 12, 2021 | 10.82 | 11.27 | 10.10 | 10.27 | 30,901 | -0.55(-5.08%) |
Jan 11, 2021 | 11.06 | 11.23 | 10.57 | 10.82 | 30,475 | -0.08(-0.73%) |
Jan 08, 2021 | 10.99 | 11.50 | 10.60 | 10.90 | 70,000 | +0.08(+0.74%) |
Jan 07, 2021 | 10.55 | 11.00 | 10.50 | 10.82 | 32,071 | +0.32(+3.05%) |
Jan 06, 2021 | 9.730 | 10.69 | 9.730 | 10.50 | 60,405 | +0.70(+7.14%) |
Jan 05, 2021 | 9.690 | 9.990 | 9.570 | 9.800 | 415,440 | -0.02(-0.20%) |
Jan 04, 2021 | 10.17 | 10.42 | 9.530 | 9.820 | 301,361 | -0.34(-3.35%) |
Dec 31, 2020 | 10.16 | 10.16 | 10.16 | 156,774 | -0.44(-4.15%) | |
Dec 30, 2020 | 10.58 | 10.82 | 10.28 | 10.60 | 156,774 | +0.02(+0.19%) |
Dec 29, 2020 | 10.27 | 10.84 | 10.00 | 10.58 | 71,250 | +0.28(+2.72%) |
Dec 28, 2020 | 11.78 | 11.78 | 10.02 | 10.30 | 148,559 | -1.28(-11.05%) |
Dec 24, 2020 | 11.00 | 11.80 | 10.60 | 11.58 | 181,000 | +0.53(+4.80%) |
Dec 23, 2020 | 9.700 | 11.85 | 9.700 | 11.05 | 427,401 | +0.75(+7.28%) |
Dec 22, 2020 | 8.740 | 13.85 | 8.740 | 10.30 | 3,160,718 | +1.07(+11.59%) |
Dec 21, 2020 | 9.890 | 9.950 | 8.370 | 9.230 | 654,986 | -2.01(-17.88%) |
Dec 18, 2020 | 17.00 | 17.39 | 10.52 | 11.24 | 3,456,700 | -6.26(-35.77%) |
Dec 17, 2020 | 4.300 | 18.84 | 4.300 | 17.50 | 23,793,872 | +13.46(+333.17%) |
Dec 16, 2020 | 4.030 | 4.080 | 4.000 | 4.040 | 5,771 | +0.04(+1.00%) |
Dec 15, 2020 | 3.900 | 4.010 | 3.900 | 4.000 | 4,952 | +0.10(+2.56%) |
Dec 14, 2020 | 4.150 | 4.400 | 3.900 | 3.900 | 144,296 | -0.25(-6.02%) |
Dec 11, 2020 | 4.080 | 4.150 | 4.030 | 4.150 | 6,700 | +0.10(+2.34%) |
Dec 10, 2020 | 4.050 | 4.070 | 4.000 | 4.055 | 8,431 | -0.00(-0.12%) |
Dec 09, 2020 | 4.212 | 4.212 | 3.950 | 4.060 | 24,112 | +0.02(+0.50%) |
Dec 08, 2020 | 3.990 | 4.087 | 3.990 | 4.040 | 11,942 | +0.04(+1.00%) |
Dec 07, 2020 | 4.060 | 4.075 | 4.000 | 4.000 | 15,639 | -0.01(-0.25%) |
Dec 04, 2020 | 4.220 | 4.240 | 3.659 | 4.010 | 237,400 | -0.21(-5.07%) |
Dec 03, 2020 | 4.346 | 4.400 | 4.190 | 4.224 | 68,572 | +0.07(+1.77%) |
Dec 02, 2020 | 4.180 | 4.260 | 4.100 | 4.151 | 7,338 | -0.04(-0.94%) |
Dec 01, 2020 | 4.209 | 4.256 | 4.190 | 4.190 | 10,528 | +0.04(+0.97%) |
Nov 30, 2020 | 4.180 | 4.278 | 4.150 | 4.150 | 22,466 | -0.02(-0.54%) |
Nov 27, 2020 | 4.031 | 4.173 | 4.010 | 4.173 | 3,600 | +0.16(+4.05%) |
Nov 25, 2020 | 3.870 | 4.300 | 3.870 | 4.010 | 69,600 | +0.15(+3.89%) |
Nov 24, 2020 | 3.830 | 4.000 | 3.820 | 3.860 | 15,593 | +0.09(+2.39%) |
Nov 23, 2020 | 3.887 | 3.925 | 3.770 | 3.770 | 18,122 | -0.03(-0.79%) |
Nov 20, 2020 | 3.710 | 3.920 | 3.710 | 3.800 | 12,900 | +0.10(+2.70%) |
Nov 19, 2020 | 3.920 | 3.920 | 3.700 | 3.700 | 5,613 | -0.04(-1.20%) |
Nov 18, 2020 | 3.720 | 3.760 | 3.720 | 3.745 | 1,831 | -0.03(-0.79%) |
Nov 17, 2020 | 3.850 | 3.900 | 3.710 | 3.775 | 5,546 | -0.04(-1.05%) |
Nov 16, 2020 | 3.910 | 3.910 | 3.745 | 3.815 | 2,556 | +0.09(+2.51%) |
Nov 13, 2020 | 4.000 | 4.000 | 3.722 | 3.722 | 36,900 | -0.28(-6.96%) |
Nov 12, 2020 | 4.060 | 4.490 | 4.000 | 4.000 | 69,935 | +0.01(+0.30%) |
Nov 11, 2020 | 3.850 | 4.050 | 3.850 | 3.988 | 29,919 | +0.08(+1.99%) |
Nov 10, 2020 | 4.120 | 4.120 | 3.830 | 3.910 | 21,301 | +0.04(+1.03%) |
Nov 09, 2020 | 3.880 | 3.980 | 3.800 | 3.870 | 6,859 | +0.13(+3.48%) |
Nov 06, 2020 | 3.800 | 3.820 | 3.710 | 3.740 | 5,300 | -0.07(-1.84%) |
Nov 05, 2020 | 3.900 | 4.000 | 3.800 | 3.810 | 16,384 | +0.01(+0.26%) |
Nov 04, 2020 | 3.800 | 3.919 | 3.800 | 3.800 | 2,018 | -0.01(-0.26%) |
Nov 03, 2020 | 3.800 | 3.845 | 3.800 | 3.810 | 4,184 | +0.01(+0.26%) |
Nov 02, 2020 | 3.800 | 3.840 | 3.800 | 3.800 | 6,676 | +0.00(+0.00%) |
Oct 30, 2020 | 3.850 | 3.880 | 3.800 | 3.800 | 18,100 | -0.06(-1.67%) |
Oct 29, 2020 | 3.850 | 3.888 | 3.850 | 3.865 | 11,796 | +0.01(+0.25%) |
Oct 28, 2020 | 3.850 | 3.880 | 3.850 | 3.855 | 10,808 | +0.00(+0.13%) |
Oct 27, 2020 | 3.900 | 3.943 | 3.850 | 3.850 | 18,974 | -0.05(-1.28%) |
Oct 26, 2020 | 3.900 | 4.010 | 3.900 | 3.900 | 37,142 | +0.00(+0.00%) |
Oct 23, 2020 | 3.910 | 4.000 | 3.900 | 3.900 | 45,200 | -0.01(-0.26%) |
Oct 22, 2020 | 4.250 | 4.340 | 3.910 | 3.910 | 151,985 | -0.34(-8.00%) |