Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.230 | 6.500 | 6.000 | 6.430 | 86,200 | +0.43(+7.17%) |
Apr 29, 2021 | 6.220 | 6.950 | 5.810 | 6.000 | 195,436 | -0.78(-11.50%) |
Apr 28, 2021 | 6.600 | 7.040 | 6.550 | 6.780 | 118,382 | +0.19(+2.88%) |
Apr 27, 2021 | 6.640 | 6.850 | 6.300 | 6.590 | 178,208 | +0.25(+3.94%) |
Apr 26, 2021 | 5.340 | 6.590 | 5.317 | 6.340 | 244,191 | +1.23(+24.07%) |
Apr 23, 2021 | 4.500 | 5.110 | 4.500 | 5.110 | 537,700 | +0.61(+13.56%) |
Apr 22, 2021 | 4.470 | 4.880 | 4.340 | 4.500 | 166,393 | +0.11(+2.51%) |
Apr 21, 2021 | 3.490 | 4.475 | 3.490 | 4.390 | 433,800 | +0.58(+15.22%) |
Apr 20, 2021 | 4.000 | 4.320 | 3.140 | 3.810 | 558,805 | -0.52(-12.01%) |
Apr 19, 2021 | 5.500 | 5.645 | 4.060 | 4.330 | 478,395 | -1.25(-22.40%) |
Apr 16, 2021 | 6.200 | 6.200 | 5.440 | 5.580 | 208,100 | -0.01(-0.18%) |
Apr 15, 2021 | 6.750 | 7.300 | 5.480 | 5.590 | 338,390 | -1.20(-17.67%) |
Apr 14, 2021 | 5.720 | 6.950 | 5.670 | 6.790 | 274,164 | +0.91(+15.48%) |
Apr 13, 2021 | 5.910 | 6.150 | 5.480 | 5.880 | 339,812 | -0.13(-2.16%) |
Apr 12, 2021 | 6.260 | 6.770 | 5.810 | 6.010 | 190,930 | -0.34(-5.35%) |
Apr 09, 2021 | 6.430 | 6.894 | 6.250 | 6.350 | 186,000 | -0.47(-6.89%) |
Apr 08, 2021 | 6.770 | 7.000 | 6.270 | 6.820 | 312,032 | -0.32(-4.48%) |
Apr 07, 2021 | 7.740 | 7.740 | 6.650 | 7.140 | 73,090 | -0.28(-3.77%) |
Apr 06, 2021 | 7.050 | 7.420 | 6.660 | 7.420 | 125,664 | +0.42(+6.00%) |
Apr 05, 2021 | 6.900 | 7.000 | 6.400 | 7.000 | 81,550 | +0.50(+7.69%) |
Apr 01, 2021 | 6.900 | 6.980 | 6.200 | 6.500 | 84,200 | -0.19(-2.84%) |
Mar 31, 2021 | 6.450 | 6.750 | 6.110 | 6.690 | 101,903 | +0.44(+7.04%) |
Mar 30, 2021 | 5.600 | 6.520 | 5.350 | 6.250 | 329,327 | +0.75(+13.64%) |
Mar 29, 2021 | 6.150 | 6.870 | 5.500 | 5.500 | 303,172 | -0.90(-14.06%) |
Mar 26, 2021 | 6.910 | 6.910 | 5.550 | 6.400 | 349,100 | +0.11(+1.75%) |
Mar 25, 2021 | 7.470 | 7.500 | 6.070 | 6.290 | 559,368 | -1.49(-19.15%) |
Mar 24, 2021 | 8.210 | 8.870 | 7.200 | 7.780 | 466,206 | -0.32(-3.95%) |
Mar 23, 2021 | 9.050 | 9.390 | 8.000 | 8.100 | 278,672 | -0.48(-5.59%) |
Mar 22, 2021 | 9.120 | 9.990 | 8.130 | 8.580 | 94,788 | -0.61(-6.59%) |
Mar 19, 2021 | 9.000 | 9.800 | 8.650 | 9.185 | 381,500 | -0.01(-0.16%) |
Mar 18, 2021 | 8.260 | 10.38 | 8.260 | 9.200 | 783,667 | +0.86(+10.31%) |
Mar 17, 2021 | 8.300 | 9.330 | 8.120 | 8.340 | 269,357 | -0.90(-9.74%) |
Mar 16, 2021 | 9.530 | 9.980 | 8.170 | 9.240 | 245,091 | -0.36(-3.75%) |
Mar 15, 2021 | 8.520 | 9.970 | 8.520 | 9.600 | 276,132 | +0.62(+6.90%) |
Mar 12, 2021 | 8.290 | 9.740 | 7.530 | 8.980 | 406,600 | +0.62(+7.48%) |
Mar 11, 2021 | 8.000 | 8.500 | 7.800 | 8.355 | 710,843 | +0.89(+11.85%) |
Mar 10, 2021 | 6.470 | 7.710 | 6.290 | 7.470 | 502,927 | +1.12(+17.62%) |
Mar 09, 2021 | 5.890 | 6.690 | 5.400 | 6.351 | 618,246 | +1.28(+25.26%) |
Mar 08, 2021 | 5.260 | 5.780 | 4.600 | 5.070 | 721,308 | -0.44(-7.99%) |
Mar 05, 2021 | 6.190 | 6.290 | 3.250 | 5.510 | 1,412,600 | -0.10(-1.78%) |
Mar 04, 2021 | 12.00 | 12.49 | 5.200 | 5.610 | 2,380,936 | -6.14(-52.26%) |
Mar 03, 2021 | 12.81 | 12.88 | 11.00 | 11.75 | 121,725 | -0.85(-6.75%) |
Mar 02, 2021 | 13.00 | 13.25 | 11.54 | 12.60 | 178,815 | -0.09(-0.71%) |
Mar 01, 2021 | 13.00 | 13.46 | 12.42 | 12.69 | 154,765 | +0.09(+0.71%) |
Feb 26, 2021 | 13.78 | 14.15 | 11.85 | 12.60 | 252,100 | -1.68(-11.76%) |
Feb 25, 2021 | 15.50 | 15.50 | 13.15 | 14.28 | 167,234 | -0.17(-1.14%) |
Feb 24, 2021 | 15.90 | 15.90 | 13.80 | 14.45 | 220,676 | -0.83(-5.46%) |
Feb 23, 2021 | 17.50 | 17.50 | 12.71 | 15.28 | 245,322 | -2.72(-15.11%) |
Feb 22, 2021 | 15.80 | 18.58 | 15.42 | 18.00 | 389,098 | +2.60(+16.88%) |
Feb 19, 2021 | 13.09 | 16.12 | 13.09 | 15.40 | 372,300 | +1.89(+13.99%) |
Feb 18, 2021 | 12.40 | 14.00 | 12.40 | 13.51 | 125,532 | +1.11(+8.95%) |
Feb 17, 2021 | 12.66 | 13.50 | 12.25 | 12.40 | 292,814 | -1.10(-8.15%) |
Feb 16, 2021 | 15.02 | 15.35 | 12.96 | 13.50 | 253,432 | -1.30(-8.78%) |
Feb 12, 2021 | 16.00 | 16.30 | 14.50 | 14.80 | 313,500 | -1.06(-6.68%) |
Feb 11, 2021 | 16.50 | 16.50 | 14.81 | 15.86 | 307,719 | +0.84(+5.59%) |
Feb 10, 2021 | 15.50 | 16.00 | 14.15 | 15.02 | 313,836 | +0.42(+2.88%) |
Feb 09, 2021 | 15.00 | 15.15 | 14.30 | 14.60 | 574,585 | +0.09(+0.62%) |
Feb 08, 2021 | 15.15 | 15.41 | 14.40 | 14.51 | 237,659 | +0.05(+0.33%) |