Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.410 | 6.270 | 5.230 | 5.940 | 1,086,200 | +0.44(+8.00%) |
Apr 29, 2021 | 5.800 | 5.850 | 5.500 | 5.500 | 49,615 | -0.29(-5.01%) |
Apr 28, 2021 | 5.740 | 5.960 | 5.720 | 5.790 | 32,627 | +0.04(+0.70%) |
Apr 27, 2021 | 5.850 | 5.917 | 5.620 | 5.750 | 76,461 | +0.01(+0.17%) |
Apr 26, 2021 | 5.570 | 5.940 | 5.560 | 5.740 | 59,127 | +0.18(+3.24%) |
Apr 23, 2021 | 5.280 | 5.710 | 5.280 | 5.560 | 71,500 | +0.23(+4.32%) |
Apr 22, 2021 | 5.350 | 5.580 | 5.300 | 5.330 | 85,312 | +0.00(+0.00%) |
Apr 21, 2021 | 5.460 | 5.470 | 5.204 | 5.330 | 220,999 | +0.12(+2.30%) |
Apr 20, 2021 | 5.700 | 5.820 | 5.120 | 5.210 | 167,994 | -0.55(-9.55%) |
Apr 19, 2021 | 6.110 | 6.150 | 5.730 | 5.760 | 239,196 | -0.44(-7.10%) |
Apr 16, 2021 | 6.830 | 6.890 | 6.200 | 6.200 | 127,200 | -0.73(-10.53%) |
Apr 15, 2021 | 7.200 | 7.200 | 6.660 | 6.930 | 634,479 | -0.15(-2.12%) |
Apr 14, 2021 | 7.290 | 7.550 | 7.050 | 7.080 | 433,479 | -0.38(-5.09%) |
Apr 13, 2021 | 7.210 | 7.630 | 6.950 | 7.460 | 854,238 | +0.20(+2.75%) |
Apr 12, 2021 | 7.320 | 7.870 | 7.090 | 7.260 | 554,268 | -0.10(-1.36%) |
Apr 09, 2021 | 7.650 | 7.990 | 7.300 | 7.360 | 501,300 | -0.29(-3.79%) |
Apr 08, 2021 | 7.170 | 7.660 | 7.030 | 7.650 | 338,130 | +0.33(+4.51%) |
Apr 07, 2021 | 7.050 | 7.480 | 6.967 | 7.320 | 1,211,464 | +0.25(+3.54%) |
Apr 06, 2021 | 7.080 | 7.580 | 7.020 | 7.070 | 581,861 | -0.23(-3.15%) |
Apr 05, 2021 | 7.000 | 7.770 | 6.820 | 7.300 | 1,959,384 | +0.14(+1.96%) |
Apr 01, 2021 | 6.640 | 8.300 | 6.620 | 7.160 | 1,245,100 | +0.41(+6.07%) |
Mar 31, 2021 | 6.470 | 6.970 | 6.400 | 6.750 | 656,138 | +0.16(+2.43%) |
Mar 30, 2021 | 6.680 | 6.730 | 6.450 | 6.590 | 310,305 | -0.05(-0.75%) |
Mar 29, 2021 | 6.520 | 6.860 | 6.430 | 6.640 | 254,512 | +0.12(+1.84%) |
Mar 26, 2021 | 6.600 | 6.680 | 6.300 | 6.520 | 133,900 | +0.12(+1.87%) |
Mar 25, 2021 | 6.150 | 6.679 | 6.125 | 6.400 | 249,027 | +0.28(+4.58%) |
Mar 24, 2021 | 6.840 | 7.132 | 6.040 | 6.120 | 114,162 | -0.71(-10.40%) |
Mar 23, 2021 | 7.240 | 7.680 | 6.830 | 6.830 | 804,612 | -0.58(-7.83%) |
Mar 22, 2021 | 7.140 | 7.850 | 7.080 | 7.410 | 447,976 | +0.43(+6.16%) |
Mar 19, 2021 | 6.990 | 7.130 | 6.700 | 6.980 | 122,900 | +0.15(+2.20%) |
Mar 18, 2021 | 6.970 | 7.370 | 6.800 | 6.830 | 147,580 | -0.14(-2.01%) |
Mar 17, 2021 | 7.020 | 7.120 | 6.650 | 6.970 | 191,096 | -0.03(-0.43%) |
Mar 16, 2021 | 7.290 | 7.490 | 6.750 | 7.000 | 306,847 | -0.49(-6.54%) |
Mar 15, 2021 | 6.850 | 7.990 | 6.750 | 7.490 | 388,943 | +0.52(+7.46%) |
Mar 12, 2021 | 7.050 | 7.290 | 6.920 | 6.970 | 144,200 | -0.15(-2.11%) |
Mar 11, 2021 | 6.910 | 7.430 | 6.750 | 7.120 | 367,473 | +0.41(+6.11%) |
Mar 10, 2021 | 6.600 | 6.980 | 6.200 | 6.710 | 268,890 | +0.18(+2.76%) |
Mar 09, 2021 | 6.080 | 6.580 | 5.910 | 6.530 | 205,083 | +0.54(+9.02%) |
Mar 08, 2021 | 5.880 | 6.400 | 5.850 | 5.990 | 130,109 | +0.12(+2.04%) |
Mar 05, 2021 | 5.650 | 6.000 | 5.290 | 5.870 | 130,300 | +0.12(+2.09%) |
Mar 04, 2021 | 6.490 | 6.700 | 5.420 | 5.750 | 172,616 | -0.75(-11.54%) |
Mar 03, 2021 | 6.760 | 7.000 | 6.410 | 6.500 | 329,301 | -0.17(-2.55%) |
Mar 02, 2021 | 7.210 | 7.260 | 6.620 | 6.670 | 124,907 | -0.61(-8.38%) |
Mar 01, 2021 | 7.310 | 7.420 | 6.970 | 7.280 | 141,854 | +0.31(+4.45%) |
Feb 26, 2021 | 6.950 | 7.480 | 6.750 | 6.970 | 565,700 | +0.06(+0.87%) |
Feb 25, 2021 | 7.840 | 8.100 | 6.900 | 6.910 | 724,331 | -0.93(-11.86%) |
Feb 24, 2021 | 7.050 | 8.130 | 6.830 | 7.840 | 642,983 | +1.17(+17.54%) |
Feb 23, 2021 | 8.500 | 8.520 | 6.620 | 6.670 | 674,338 | -2.54(-27.58%) |
Feb 22, 2021 | 9.020 | 9.880 | 8.800 | 9.210 | 1,181,020 | -0.03(-0.32%) |
Feb 19, 2021 | 9.200 | 9.500 | 8.800 | 9.240 | 593,200 | -0.05(-0.54%) |
Feb 18, 2021 | 8.710 | 9.800 | 8.650 | 9.290 | 522,828 | +0.69(+8.02%) |
Feb 17, 2021 | 10.10 | 10.18 | 8.570 | 8.600 | 552,927 | -1.54(-15.19%) |
Feb 16, 2021 | 10.54 | 10.58 | 10.01 | 10.14 | 407,979 | -0.42(-3.98%) |
Feb 12, 2021 | 10.00 | 11.67 | 9.970 | 10.56 | 1,083,900 | -0.21(-1.95%) |
Feb 11, 2021 | 11.02 | 13.00 | 9.900 | 10.77 | 1,591,455 | -0.33(-2.97%) |
Feb 10, 2021 | 11.04 | 11.80 | 9.620 | 11.10 | 1,013,024 | +1.68(+17.83%) |
Feb 09, 2021 | 9.340 | 10.38 | 9.120 | 9.420 | 784,285 | +0.29(+3.18%) |
Feb 08, 2021 | 8.800 | 9.640 | 8.550 | 9.130 | 433,971 | +0.60(+7.03%) |
Feb 05, 2021 | 9.230 | 9.300 | 8.350 | 8.530 | 607,500 | -0.33(-3.72%) |
Feb 04, 2021 | 8.730 | 9.400 | 8.530 | 8.860 | 383,476 | -0.11(-1.23%) |
Feb 03, 2021 | 8.200 | 9.100 | 8.050 | 8.970 | 702,747 | +0.90(+11.15%) |
Feb 02, 2021 | 9.230 | 9.540 | 7.940 | 8.070 | 677,062 | -0.32(-3.81%) |