Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.700 | 5.750 | 5.450 | 5.450 | 86,420 | -0.35(-6.03%) |
Apr 29, 2021 | 5.800 | 6.200 | 5.700 | 5.800 | 216,702 | +0.00(+0.00%) |
Apr 28, 2021 | 5.800 | 5.900 | 5.600 | 5.800 | 93,246 | -0.05(-0.85%) |
Apr 27, 2021 | 5.850 | 5.900 | 5.675 | 5.850 | 166,852 | -0.05(-0.85%) |
Apr 26, 2021 | 5.300 | 5.900 | 5.300 | 5.900 | 609,064 | +0.50(+9.26%) |
Apr 23, 2021 | 5.700 | 6.050 | 5.250 | 5.400 | 712,940 | -0.10(-1.82%) |
Apr 22, 2021 | 5.500 | 5.650 | 5.300 | 5.500 | 149,401 | +0.30(+5.77%) |
Apr 21, 2021 | 4.650 | 5.300 | 4.500 | 5.200 | 174,081 | +0.44(+9.24%) |
Apr 20, 2021 | 5.050 | 5.050 | 4.731 | 4.760 | 256,024 | -0.39(-7.57%) |
Apr 19, 2021 | 5.150 | 5.300 | 5.000 | 5.150 | 100,077 | -0.15(-2.83%) |
Apr 16, 2021 | 5.200 | 5.400 | 4.869 | 5.300 | 211,960 | +0.00(+0.00%) |
Apr 15, 2021 | 5.850 | 5.900 | 5.250 | 5.300 | 198,100 | -0.45(-7.83%) |
Apr 14, 2021 | 5.950 | 6.050 | 5.600 | 5.750 | 109,701 | -0.30(-4.96%) |
Apr 13, 2021 | 5.750 | 6.100 | 5.500 | 6.050 | 311,477 | +0.25(+4.31%) |
Apr 12, 2021 | 6.100 | 6.100 | 5.600 | 5.800 | 462,337 | -0.35(-5.69%) |
Apr 09, 2021 | 6.500 | 6.500 | 6.050 | 6.150 | 152,480 | -0.30(-4.65%) |
Apr 08, 2021 | 6.450 | 6.645 | 6.400 | 6.450 | 75,959 | -0.10(-1.53%) |
Apr 07, 2021 | 6.900 | 6.950 | 6.400 | 6.550 | 166,444 | -0.45(-6.43%) |
Apr 06, 2021 | 6.750 | 7.100 | 6.450 | 7.000 | 352,111 | +0.40(+6.06%) |
Apr 05, 2021 | 6.550 | 6.800 | 6.400 | 6.600 | 173,120 | -0.05(-0.75%) |
Apr 01, 2021 | 6.600 | 6.700 | 6.375 | 6.650 | 192,800 | +0.20(+3.10%) |
Mar 31, 2021 | 6.500 | 6.700 | 6.350 | 6.450 | 149,533 | +0.05(+0.78%) |
Mar 30, 2021 | 6.400 | 6.550 | 6.200 | 6.400 | 104,860 | +0.00(+0.00%) |
Mar 29, 2021 | 6.650 | 6.700 | 6.250 | 6.400 | 238,600 | -0.20(-3.03%) |
Mar 26, 2021 | 6.850 | 7.025 | 6.400 | 6.600 | 262,340 | -0.25(-3.65%) |
Mar 25, 2021 | 6.500 | 6.950 | 6.348 | 6.850 | 334,935 | -0.10(-1.44%) |
Mar 24, 2021 | 7.750 | 7.755 | 6.800 | 6.950 | 517,034 | -1.00(-12.58%) |
Mar 23, 2021 | 7.200 | 8.600 | 7.000 | 7.950 | 1,514,159 | +0.85(+11.97%) |
Mar 22, 2021 | 7.400 | 7.500 | 7.100 | 7.100 | 187,434 | -0.25(-3.40%) |
Mar 19, 2021 | 7.505 | 7.747 | 7.250 | 7.350 | 403,000 | -0.20(-2.65%) |
Mar 18, 2021 | 7.900 | 8.950 | 7.400 | 7.550 | 1,129,100 | -0.55(-6.79%) |
Mar 17, 2021 | 7.250 | 8.150 | 7.100 | 8.100 | 499,466 | +0.60(+8.00%) |
Mar 16, 2021 | 8.000 | 8.050 | 7.350 | 7.500 | 266,369 | -0.50(-6.25%) |
Mar 15, 2021 | 7.500 | 8.000 | 7.400 | 8.000 | 426,420 | +0.45(+5.96%) |
Mar 12, 2021 | 7.450 | 7.600 | 7.212 | 7.550 | 139,760 | -0.15(-1.95%) |
Mar 11, 2021 | 7.350 | 8.050 | 7.100 | 7.700 | 526,785 | +0.25(+3.36%) |
Mar 10, 2021 | 7.000 | 7.650 | 6.800 | 7.450 | 260,970 | +0.60(+8.76%) |
Mar 09, 2021 | 6.800 | 6.950 | 6.500 | 6.850 | 237,554 | +0.50(+7.87%) |
Mar 08, 2021 | 6.350 | 6.600 | 6.100 | 6.350 | 193,520 | +0.05(+0.79%) |
Mar 05, 2021 | 6.050 | 6.400 | 5.500 | 6.300 | 398,600 | +0.30(+5.00%) |
Mar 04, 2021 | 6.800 | 7.000 | 5.750 | 6.000 | 502,814 | -1.15(-16.08%) |
Mar 03, 2021 | 7.750 | 8.050 | 7.100 | 7.150 | 457,779 | -0.75(-9.49%) |
Mar 02, 2021 | 8.000 | 8.100 | 7.600 | 7.900 | 329,296 | -0.10(-1.25%) |
Mar 01, 2021 | 8.250 | 8.300 | 7.800 | 8.000 | 198,871 | +0.25(+3.23%) |
Feb 26, 2021 | 8.150 | 8.150 | 7.650 | 7.750 | 269,820 | -0.35(-4.32%) |
Feb 25, 2021 | 8.850 | 8.950 | 8.000 | 8.100 | 461,032 | -0.90(-10.00%) |
Feb 24, 2021 | 8.550 | 9.400 | 8.250 | 9.000 | 550,558 | +0.70(+8.43%) |
Feb 23, 2021 | 8.300 | 8.800 | 7.350 | 8.300 | 909,957 | -1.10(-11.70%) |
Feb 22, 2021 | 9.600 | 10.25 | 9.300 | 9.400 | 686,922 | -0.35(-3.59%) |
Feb 19, 2021 | 9.300 | 10.90 | 9.150 | 9.750 | 1,056,880 | +0.60(+6.56%) |
Feb 18, 2021 | 9.600 | 9.800 | 9.100 | 9.150 | 502,078 | -0.85(-8.50%) |
Feb 17, 2021 | 9.800 | 10.00 | 9.300 | 10.00 | 725,506 | +0.40(+4.17%) |
Feb 16, 2021 | 10.20 | 10.25 | 9.450 | 9.600 | 710,955 | -0.35(-3.52%) |
Feb 12, 2021 | 10.35 | 10.40 | 9.800 | 9.950 | 550,240 | -0.50(-4.78%) |
Feb 11, 2021 | 10.50 | 11.00 | 9.750 | 10.45 | 1,372,043 | +0.25(+2.45%) |
Feb 10, 2021 | 11.00 | 11.00 | 9.400 | 10.20 | 1,465,687 | +0.30(+3.03%) |
Feb 09, 2021 | 10.15 | 10.35 | 9.500 | 9.900 | 1,276,724 | -0.10(-1.00%) |
Feb 08, 2021 | 9.400 | 10.20 | 9.050 | 10.00 | 988,246 | +0.85(+9.29%) |
Feb 05, 2021 | 9.000 | 9.500 | 8.750 | 9.150 | 683,740 | +0.15(+1.67%) |
Feb 04, 2021 | 9.200 | 9.250 | 8.850 | 9.000 | 516,800 | -0.30(-3.23%) |
Feb 03, 2021 | 8.850 | 9.450 | 8.800 | 9.300 | 714,973 | +0.25(+2.76%) |
Feb 02, 2021 | 8.900 | 9.700 | 8.600 | 9.050 | 893,722 | -0.15(-1.63%) |