Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.290 | 4.420 | 4.170 | 4.210 | 745,900 | -0.17(-3.88%) |
Apr 29, 2021 | 4.560 | 4.600 | 4.280 | 4.380 | 730,716 | -0.11(-2.45%) |
Apr 28, 2021 | 4.550 | 4.590 | 4.400 | 4.490 | 867,910 | -0.08(-1.75%) |
Apr 27, 2021 | 4.520 | 4.630 | 4.270 | 4.570 | 1,706,445 | +0.11(+2.47%) |
Apr 26, 2021 | 4.250 | 4.490 | 4.140 | 4.460 | 1,166,017 | +0.29(+6.95%) |
Apr 23, 2021 | 4.220 | 4.370 | 4.060 | 4.170 | 1,364,700 | +0.01(+0.24%) |
Apr 22, 2021 | 4.230 | 4.440 | 4.080 | 4.160 | 1,707,762 | +0.05(+1.22%) |
Apr 21, 2021 | 3.600 | 4.130 | 3.550 | 4.110 | 1,504,949 | +0.48(+13.22%) |
Apr 20, 2021 | 3.700 | 3.870 | 3.560 | 3.630 | 1,507,883 | -0.17(-4.47%) |
Apr 19, 2021 | 3.950 | 4.090 | 3.670 | 3.800 | 2,262,239 | -0.28(-6.86%) |
Apr 16, 2021 | 4.230 | 4.280 | 3.980 | 4.080 | 1,418,900 | -0.24(-5.56%) |
Apr 15, 2021 | 4.560 | 4.600 | 4.110 | 4.320 | 2,100,872 | -0.28(-6.09%) |
Apr 14, 2021 | 4.600 | 4.950 | 4.510 | 4.600 | 1,784,625 | +0.01(+0.22%) |
Apr 13, 2021 | 4.710 | 4.750 | 4.430 | 4.590 | 1,454,623 | -0.12(-2.55%) |
Apr 12, 2021 | 5.220 | 5.250 | 4.600 | 4.710 | 2,194,545 | -0.58(-10.96%) |
Apr 09, 2021 | 5.220 | 5.300 | 5.130 | 5.290 | 891,600 | +0.08(+1.54%) |
Apr 08, 2021 | 5.320 | 5.410 | 5.200 | 5.210 | 1,207,704 | -0.11(-2.07%) |
Apr 07, 2021 | 5.650 | 5.670 | 5.270 | 5.320 | 1,674,218 | -0.39(-6.83%) |
Apr 06, 2021 | 5.720 | 5.860 | 5.520 | 5.710 | 1,499,883 | -0.05(-0.87%) |
Apr 05, 2021 | 5.920 | 5.940 | 5.610 | 5.760 | 1,583,611 | -0.20(-3.36%) |
Apr 01, 2021 | 6.160 | 6.220 | 5.750 | 5.960 | 2,873,500 | -0.14(-2.30%) |
Mar 31, 2021 | 6.160 | 6.200 | 5.790 | 6.100 | 4,787,204 | +0.37(+6.46%) |
Mar 30, 2021 | 4.880 | 5.730 | 4.770 | 5.730 | 2,709,994 | +0.43(+8.11%) |
Mar 29, 2021 | 5.500 | 5.750 | 5.180 | 5.300 | 2,254,746 | -0.08(-1.49%) |
Mar 26, 2021 | 5.510 | 5.644 | 5.130 | 5.380 | 1,360,400 | -0.08(-1.47%) |
Mar 25, 2021 | 4.650 | 5.470 | 4.650 | 5.460 | 2,436,698 | +0.41(+8.12%) |
Mar 24, 2021 | 5.630 | 5.630 | 5.020 | 5.050 | 1,471,982 | -0.41(-7.51%) |
Mar 23, 2021 | 5.860 | 5.880 | 5.260 | 5.460 | 1,883,754 | -0.44(-7.46%) |
Mar 22, 2021 | 6.080 | 6.150 | 5.840 | 5.900 | 1,733,301 | +0.03(+0.51%) |
Mar 19, 2021 | 5.650 | 5.920 | 5.450 | 5.870 | 1,838,800 | +0.19(+3.35%) |
Mar 18, 2021 | 5.830 | 6.150 | 5.550 | 5.680 | 1,832,010 | -0.38(-6.27%) |
Mar 17, 2021 | 5.340 | 6.180 | 5.250 | 6.060 | 2,370,530 | +0.35(+6.13%) |
Mar 16, 2021 | 6.360 | 6.390 | 5.280 | 5.710 | 3,443,255 | -0.79(-12.15%) |
Mar 15, 2021 | 6.610 | 6.790 | 6.290 | 6.500 | 1,788,765 | +0.03(+0.46%) |
Mar 12, 2021 | 6.140 | 6.560 | 6.010 | 6.470 | 1,676,800 | -0.05(-0.77%) |
Mar 11, 2021 | 6.360 | 6.650 | 6.010 | 6.520 | 3,522,980 | +0.48(+7.95%) |
Mar 10, 2021 | 5.620 | 6.390 | 5.620 | 6.040 | 3,600,478 | +0.64(+11.85%) |
Mar 09, 2021 | 5.340 | 5.580 | 5.210 | 5.400 | 2,930,569 | +0.28(+5.47%) |
Mar 08, 2021 | 5.180 | 5.650 | 5.000 | 5.120 | 2,866,171 | -0.20(-3.76%) |
Mar 05, 2021 | 4.650 | 5.430 | 3.600 | 5.320 | 6,965,400 | +0.55(+11.53%) |
Mar 04, 2021 | 5.500 | 5.740 | 4.200 | 4.770 | 5,221,440 | -0.82(-14.67%) |
Mar 03, 2021 | 6.120 | 6.260 | 5.510 | 5.590 | 2,735,149 | -0.62(-9.98%) |
Mar 02, 2021 | 7.040 | 7.040 | 6.150 | 6.210 | 2,767,895 | -0.67(-9.74%) |
Mar 01, 2021 | 6.500 | 7.180 | 6.470 | 6.880 | 2,354,002 | +0.68(+10.97%) |
Feb 26, 2021 | 6.190 | 6.460 | 5.830 | 6.200 | 2,231,800 | -0.05(-0.80%) |
Feb 25, 2021 | 6.920 | 7.030 | 6.150 | 6.250 | 3,090,054 | -0.79(-11.22%) |
Feb 24, 2021 | 6.930 | 7.690 | 6.870 | 7.040 | 2,531,764 | -0.17(-2.36%) |
Feb 23, 2021 | 5.670 | 7.490 | 5.010 | 7.210 | 8,231,021 | +0.27(+3.89%) |
Feb 22, 2021 | 7.950 | 7.970 | 6.590 | 6.940 | 4,585,313 | -0.91(-11.59%) |
Feb 19, 2021 | 8.110 | 8.300 | 7.750 | 7.850 | 2,854,100 | +0.13(+1.68%) |
Feb 18, 2021 | 8.300 | 8.670 | 7.700 | 7.720 | 3,610,700 | -1.08(-12.27%) |
Feb 17, 2021 | 9.360 | 9.700 | 8.100 | 8.800 | 5,442,806 | -1.06(-10.75%) |
Feb 16, 2021 | 8.970 | 10.14 | 8.700 | 9.860 | 11,565,570 | +1.39(+16.41%) |
Feb 12, 2021 | 8.420 | 8.730 | 8.200 | 8.470 | 2,592,200 | -0.18(-2.08%) |
Feb 11, 2021 | 9.030 | 9.490 | 8.250 | 8.650 | 5,505,458 | -0.10(-1.14%) |
Feb 10, 2021 | 8.500 | 8.780 | 7.360 | 8.750 | 7,751,168 | +0.38(+4.54%) |
Feb 09, 2021 | 8.420 | 9.140 | 7.930 | 8.370 | 7,544,959 | -0.17(-1.99%) |
Feb 08, 2021 | 8.840 | 8.900 | 8.360 | 8.540 | 6,036,912 | -0.14(-1.61%) |
Feb 05, 2021 | 9.040 | 9.100 | 8.620 | 8.680 | 3,614,400 | -0.44(-4.82%) |
Feb 04, 2021 | 8.990 | 9.560 | 8.250 | 9.120 | 9,832,007 | +0.00(+0.00%) |
Feb 03, 2021 | 8.020 | 9.350 | 7.830 | 9.120 | 10,766,772 | +1.18(+14.86%) |
Feb 02, 2021 | 8.500 | 8.550 | 7.810 | 7.940 | 4,288,810 | -0.46(-5.48%) |