Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.490 | 11.68 | 9.280 | 11.14 | 361,300 | +1.58(+16.53%) |
Apr 29, 2021 | 9.910 | 9.980 | 9.000 | 9.560 | 235,210 | -0.23(-2.35%) |
Apr 28, 2021 | 8.260 | 10.00 | 8.240 | 9.790 | 294,431 | +1.47(+17.67%) |
Apr 27, 2021 | 8.070 | 8.320 | 7.750 | 8.320 | 96,803 | +0.23(+2.84%) |
Apr 26, 2021 | 7.930 | 8.450 | 7.250 | 8.090 | 170,923 | -0.02(-0.25%) |
Apr 23, 2021 | 7.250 | 8.160 | 6.901 | 8.110 | 623,200 | +0.62(+8.28%) |
Apr 22, 2021 | 6.450 | 7.500 | 6.010 | 7.490 | 1,034,665 | +0.81(+12.13%) |
Apr 21, 2021 | 5.160 | 7.500 | 4.810 | 6.680 | 6,569,009 | +1.60(+31.50%) |
Apr 20, 2021 | 4.910 | 5.200 | 4.790 | 5.080 | 63,090 | +0.09(+1.80%) |
Apr 19, 2021 | 4.820 | 5.030 | 4.630 | 4.990 | 52,147 | +0.12(+2.46%) |
Apr 16, 2021 | 4.800 | 4.870 | 4.614 | 4.870 | 40,800 | +0.02(+0.41%) |
Apr 15, 2021 | 4.800 | 4.900 | 4.700 | 4.850 | 42,843 | +0.08(+1.68%) |
Apr 14, 2021 | 4.750 | 4.910 | 4.380 | 4.770 | 45,899 | +0.05(+1.06%) |
Apr 13, 2021 | 4.890 | 4.890 | 4.590 | 4.720 | 97,911 | -0.19(-3.87%) |
Apr 12, 2021 | 5.100 | 5.170 | 4.750 | 4.910 | 48,517 | -0.15(-2.96%) |
Apr 09, 2021 | 5.240 | 5.300 | 4.950 | 5.060 | 70,000 | -0.16(-3.07%) |
Apr 08, 2021 | 4.810 | 5.370 | 4.810 | 5.220 | 132,360 | +0.43(+8.98%) |
Apr 07, 2021 | 4.740 | 4.940 | 4.730 | 4.790 | 47,935 | -0.01(-0.21%) |
Apr 06, 2021 | 4.830 | 4.930 | 4.680 | 4.800 | 64,647 | -0.15(-3.03%) |
Apr 05, 2021 | 4.780 | 5.190 | 4.780 | 4.950 | 135,822 | +0.21(+4.43%) |
Apr 01, 2021 | 4.090 | 5.750 | 4.080 | 4.740 | 2,324,200 | +0.65(+15.89%) |
Mar 31, 2021 | 3.938 | 4.090 | 3.920 | 4.090 | 20,737 | +0.00(+0.00%) |
Mar 30, 2021 | 4.090 | 4.160 | 4.030 | 4.090 | 22,978 | +0.06(+1.49%) |
Mar 29, 2021 | 4.060 | 4.260 | 4.030 | 4.030 | 73,900 | -0.15(-3.59%) |
Mar 26, 2021 | 4.070 | 4.200 | 4.000 | 4.180 | 39,800 | +0.11(+2.70%) |
Mar 25, 2021 | 3.880 | 4.150 | 3.860 | 4.070 | 81,970 | +0.22(+5.71%) |
Mar 24, 2021 | 3.990 | 4.200 | 3.850 | 3.850 | 61,317 | -0.18(-4.47%) |
Mar 23, 2021 | 4.140 | 4.140 | 4.000 | 4.030 | 24,969 | -0.16(-3.82%) |
Mar 22, 2021 | 4.080 | 4.200 | 4.080 | 4.190 | 37,272 | +0.09(+2.20%) |
Mar 19, 2021 | 4.130 | 4.230 | 3.940 | 4.100 | 64,700 | -0.03(-0.73%) |
Mar 18, 2021 | 4.050 | 4.290 | 4.000 | 4.130 | 126,732 | +0.14(+3.51%) |
Mar 17, 2021 | 3.930 | 4.055 | 3.800 | 3.990 | 55,047 | +0.05(+1.27%) |
Mar 16, 2021 | 4.030 | 4.090 | 3.800 | 3.940 | 36,986 | -0.01(-0.25%) |
Mar 15, 2021 | 4.000 | 4.110 | 3.810 | 3.950 | 139,055 | -0.04(-1.00%) |
Mar 12, 2021 | 3.680 | 4.000 | 3.680 | 3.990 | 194,100 | +0.28(+7.55%) |
Mar 11, 2021 | 3.660 | 3.810 | 3.640 | 3.710 | 101,785 | +0.09(+2.49%) |
Mar 10, 2021 | 3.580 | 3.660 | 3.460 | 3.620 | 46,395 | +0.06(+1.69%) |
Mar 09, 2021 | 3.470 | 3.660 | 3.440 | 3.560 | 108,809 | +0.11(+3.19%) |
Mar 08, 2021 | 3.240 | 3.570 | 3.240 | 3.450 | 142,142 | +0.11(+3.29%) |
Mar 05, 2021 | 3.240 | 3.340 | 3.040 | 3.340 | 69,800 | +0.18(+5.70%) |
Mar 04, 2021 | 3.570 | 3.570 | 3.110 | 3.160 | 151,501 | -0.41(-11.48%) |
Mar 03, 2021 | 3.840 | 3.840 | 3.550 | 3.570 | 75,577 | -0.26(-6.79%) |
Mar 02, 2021 | 3.700 | 4.090 | 3.660 | 3.830 | 533,697 | +0.15(+4.08%) |
Mar 01, 2021 | 3.680 | 3.890 | 3.660 | 3.680 | 204,701 | +0.08(+2.22%) |
Feb 26, 2021 | 3.810 | 4.670 | 3.580 | 3.600 | 1,186,800 | -0.29(-7.46%) |
Feb 25, 2021 | 4.030 | 4.130 | 3.860 | 3.890 | 209,468 | -0.14(-3.47%) |
Feb 24, 2021 | 3.980 | 4.080 | 3.880 | 4.030 | 174,205 | +0.06(+1.51%) |
Feb 23, 2021 | 4.050 | 4.130 | 3.550 | 3.970 | 314,865 | -0.27(-6.37%) |
Feb 22, 2021 | 4.250 | 4.400 | 4.080 | 4.240 | 265,693 | -0.31(-6.81%) |
Feb 19, 2021 | 4.810 | 4.859 | 4.500 | 4.550 | 295,000 | -0.29(-5.99%) |
Feb 18, 2021 | 5.040 | 5.300 | 4.440 | 4.840 | 1,511,330 | -0.84(-14.79%) |
Feb 17, 2021 | 4.240 | 6.030 | 4.050 | 5.680 | 2,635,128 | +1.34(+30.88%) |
Feb 16, 2021 | 4.330 | 4.390 | 4.170 | 4.340 | 408,775 | -0.07(-1.59%) |
Feb 12, 2021 | 4.040 | 4.540 | 4.000 | 4.410 | 721,400 | +0.45(+11.36%) |
Feb 11, 2021 | 4.110 | 4.190 | 3.810 | 3.960 | 288,705 | -0.02(-0.50%) |
Feb 10, 2021 | 4.210 | 4.600 | 3.910 | 3.980 | 567,249 | -0.14(-3.40%) |
Feb 09, 2021 | 4.150 | 4.350 | 4.030 | 4.120 | 244,633 | +0.00(+0.00%) |
Feb 08, 2021 | 4.240 | 4.240 | 4.080 | 4.120 | 163,581 | -0.03(-0.72%) |
Feb 05, 2021 | 4.050 | 4.345 | 3.980 | 4.150 | 372,100 | +0.15(+3.75%) |
Feb 04, 2021 | 4.020 | 4.150 | 3.900 | 4.000 | 147,296 | +0.00(+0.00%) |
Feb 03, 2021 | 3.760 | 4.380 | 3.760 | 4.000 | 644,122 | +0.24(+6.38%) |
Feb 02, 2021 | 3.820 | 3.980 | 3.660 | 3.760 | 131,666 | -0.08(-2.08%) |