Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.110 | 4.270 | 4.100 | 4.150 | 2,470,800 | -0.04(-0.95%) |
Apr 29, 2021 | 4.400 | 4.400 | 4.070 | 4.190 | 4,672,553 | -0.15(-3.46%) |
Apr 28, 2021 | 4.280 | 4.470 | 4.240 | 4.340 | 5,411,828 | +0.04(+0.93%) |
Apr 27, 2021 | 4.400 | 4.430 | 4.250 | 4.300 | 4,730,812 | -0.09(-2.05%) |
Apr 26, 2021 | 4.350 | 4.440 | 4.180 | 4.390 | 5,053,246 | +0.07(+1.62%) |
Apr 23, 2021 | 4.190 | 4.320 | 4.130 | 4.320 | 2,669,600 | +0.16(+3.85%) |
Apr 22, 2021 | 4.250 | 4.360 | 4.100 | 4.160 | 5,619,316 | -0.08(-1.89%) |
Apr 21, 2021 | 3.860 | 4.280 | 3.790 | 4.240 | 9,397,532 | +0.31(+7.89%) |
Apr 20, 2021 | 4.010 | 4.080 | 3.870 | 3.930 | 4,154,061 | -0.13(-3.20%) |
Apr 19, 2021 | 4.170 | 4.200 | 3.940 | 4.060 | 4,590,839 | -0.14(-3.33%) |
Apr 16, 2021 | 4.050 | 4.210 | 3.940 | 4.200 | 4,890,400 | +0.04(+0.96%) |
Apr 15, 2021 | 4.460 | 4.460 | 4.040 | 4.160 | 6,255,816 | -0.24(-5.45%) |
Apr 14, 2021 | 4.520 | 4.590 | 4.370 | 4.400 | 4,460,589 | -0.20(-4.35%) |
Apr 13, 2021 | 4.570 | 4.610 | 4.400 | 4.600 | 3,961,094 | +0.04(+0.88%) |
Apr 12, 2021 | 4.710 | 4.730 | 4.460 | 4.560 | 3,827,801 | -0.18(-3.80%) |
Apr 09, 2021 | 4.800 | 4.820 | 4.620 | 4.740 | 4,091,000 | -0.11(-2.27%) |
Apr 08, 2021 | 4.830 | 4.910 | 4.690 | 4.850 | 3,259,890 | +0.09(+1.89%) |
Apr 07, 2021 | 5.000 | 5.020 | 4.740 | 4.760 | 4,604,510 | -0.22(-4.42%) |
Apr 06, 2021 | 4.750 | 5.080 | 4.690 | 4.980 | 4,845,793 | +0.19(+3.97%) |
Apr 05, 2021 | 5.130 | 5.140 | 4.720 | 4.790 | 5,387,098 | -0.14(-2.84%) |
Apr 01, 2021 | 4.990 | 5.300 | 4.860 | 4.930 | 9,221,700 | +0.23(+4.89%) |
Mar 31, 2021 | 4.770 | 4.800 | 4.630 | 4.700 | 3,957,216 | +0.03(+0.64%) |
Mar 30, 2021 | 4.400 | 4.670 | 4.240 | 4.670 | 5,531,729 | -18.25(-79.62%) |
Mar 29, 2021 | 22.93 | 22.93 | 22.92 | 22.92 | 1,145 | +18.30(+396.10%) |
Mar 26, 2021 | 4.690 | 4.780 | 4.410 | 4.620 | 6,647,100 | -0.13(-2.74%) |
Mar 25, 2021 | 4.310 | 4.780 | 4.280 | 4.750 | 8,190,363 | +0.27(+6.03%) |
Mar 24, 2021 | 5.060 | 5.090 | 4.460 | 4.480 | 11,651,039 | -0.61(-11.98%) |
Mar 23, 2021 | 5.460 | 5.460 | 5.020 | 5.090 | 7,281,889 | -0.37(-6.78%) |
Mar 22, 2021 | 5.640 | 5.700 | 5.450 | 5.460 | 5,703,703 | -0.11(-1.97%) |
Mar 19, 2021 | 5.410 | 5.570 | 5.245 | 5.570 | 4,842,400 | +0.19(+3.53%) |
Mar 18, 2021 | 5.620 | 5.690 | 5.320 | 5.380 | 5,027,425 | -0.33(-5.78%) |
Mar 17, 2021 | 5.390 | 5.780 | 5.240 | 5.710 | 6,183,730 | +0.20(+3.63%) |
Mar 16, 2021 | 5.850 | 5.890 | 5.370 | 5.510 | 7,578,788 | -0.24(-4.17%) |
Mar 15, 2021 | 5.940 | 6.040 | 5.650 | 5.750 | 8,456,868 | -0.08(-1.37%) |
Mar 12, 2021 | 5.700 | 5.855 | 5.615 | 5.830 | 6,934,400 | -0.01(-0.17%) |
Mar 11, 2021 | 5.940 | 5.950 | 5.740 | 5.840 | 8,521,038 | +0.10(+1.74%) |
Mar 10, 2021 | 6.050 | 6.150 | 5.570 | 5.740 | 10,276,888 | -0.03(-0.52%) |
Mar 09, 2021 | 5.210 | 6.050 | 5.190 | 5.770 | 17,716,658 | +0.89(+18.24%) |
Mar 08, 2021 | 5.190 | 5.430 | 4.820 | 4.880 | 8,298,470 | -0.17(-3.37%) |
Mar 05, 2021 | 5.320 | 5.330 | 4.340 | 5.050 | 13,400,100 | -0.32(-5.96%) |
Mar 04, 2021 | 5.560 | 5.850 | 5.000 | 5.370 | 12,358,649 | -0.29(-5.12%) |
Mar 03, 2021 | 6.210 | 6.250 | 5.610 | 5.660 | 9,349,850 | -0.49(-7.97%) |
Mar 02, 2021 | 6.450 | 6.540 | 6.140 | 6.150 | 5,420,516 | -0.30(-4.65%) |
Mar 01, 2021 | 6.220 | 6.480 | 6.050 | 6.450 | 6,426,123 | +0.28(+4.54%) |
Feb 26, 2021 | 6.170 | 6.300 | 5.761 | 6.170 | 10,624,201 | -0.11(-1.75%) |
Feb 25, 2021 | 6.600 | 6.680 | 6.160 | 6.280 | 7,635,972 | -0.40(-5.99%) |
Feb 24, 2021 | 6.590 | 6.830 | 6.370 | 6.680 | 7,136,667 | -16.26(-70.88%) |
Feb 23, 2021 | 22.90 | 22.94 | 22.90 | 22.94 | 1,606 | +16.05(+232.95%) |
Feb 22, 2021 | 7.140 | 7.190 | 6.810 | 6.890 | 10,652,278 | -0.38(-5.23%) |
Feb 19, 2021 | 7.450 | 7.530 | 7.210 | 7.270 | 9,249,300 | -0.01(-0.14%) |
Feb 18, 2021 | 7.530 | 7.740 | 7.200 | 7.280 | 11,088,923 | -0.47(-6.06%) |
Feb 17, 2021 | 7.940 | 8.000 | 7.330 | 7.750 | 13,511,927 | -0.18(-2.27%) |
Feb 16, 2021 | 8.080 | 8.240 | 7.770 | 7.930 | 11,846,994 | -0.01(-0.13%) |
Feb 12, 2021 | 7.950 | 8.150 | 7.850 | 7.940 | 10,764,100 | +0.02(+0.25%) |
Feb 11, 2021 | 15.70 | 15.70 | 15.58 | 7.920 | 19,218,738 | -0.47(-5.60%) |
Feb 10, 2021 | 8.790 | 9.110 | 8.160 | 8.390 | 25,594,440 | -0.44(-4.98%) |
Feb 09, 2021 | 8.520 | 9.230 | 8.090 | 8.830 | 22,093,336 | +0.30(+3.52%) |
Feb 08, 2021 | 8.820 | 8.950 | 8.470 | 8.530 | 11,862,275 | -0.16(-1.84%) |
Feb 05, 2021 | 9.240 | 9.400 | 8.330 | 8.690 | 24,456,400 | -0.79(-8.33%) |
Feb 04, 2021 | 8.180 | 9.740 | 7.980 | 9.480 | 39,972,524 | +1.35(+16.61%) |
Feb 03, 2021 | 8.220 | 8.630 | 8.060 | 8.130 | 14,371,198 | +0.12(+1.50%) |
Feb 02, 2021 | 7.740 | 8.220 | 7.380 | 8.010 | 15,846,266 | +0.36(+4.71%) |