Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.560 | 3.685 | 3.500 | 3.510 | 211,500 | -0.04(-1.13%) |
Apr 29, 2021 | 3.880 | 3.880 | 3.510 | 3.550 | 233,296 | -0.35(-8.97%) |
Apr 28, 2021 | 3.720 | 3.980 | 3.720 | 3.900 | 95,955 | +0.15(+4.00%) |
Apr 27, 2021 | 3.960 | 3.983 | 3.740 | 3.750 | 68,242 | -0.16(-4.09%) |
Apr 26, 2021 | 3.970 | 4.090 | 3.885 | 3.910 | 132,736 | -0.01(-0.26%) |
Apr 23, 2021 | 3.730 | 3.970 | 3.730 | 3.920 | 152,400 | +0.21(+5.66%) |
Apr 22, 2021 | 3.700 | 3.860 | 3.620 | 3.710 | 104,943 | +0.05(+1.37%) |
Apr 21, 2021 | 3.490 | 3.790 | 3.460 | 3.660 | 177,976 | +0.19(+5.48%) |
Apr 20, 2021 | 3.980 | 3.980 | 3.430 | 3.470 | 210,654 | -0.55(-13.68%) |
Apr 19, 2021 | 4.010 | 4.100 | 3.920 | 4.020 | 421,908 | +0.02(+0.50%) |
Apr 16, 2021 | 4.040 | 4.040 | 3.820 | 4.000 | 113,300 | +0.00(+0.00%) |
Apr 15, 2021 | 3.800 | 4.040 | 3.750 | 4.000 | 253,830 | +0.28(+7.53%) |
Apr 14, 2021 | 3.890 | 3.900 | 3.670 | 3.720 | 201,781 | -0.07(-1.85%) |
Apr 13, 2021 | 3.950 | 3.950 | 3.730 | 3.790 | 226,355 | -0.11(-2.82%) |
Apr 12, 2021 | 4.000 | 4.080 | 3.650 | 3.900 | 207,282 | -0.10(-2.50%) |
Apr 09, 2021 | 4.050 | 4.100 | 3.950 | 4.000 | 144,100 | -0.10(-2.44%) |
Apr 08, 2021 | 4.060 | 4.130 | 3.860 | 4.100 | 296,647 | +0.07(+1.74%) |
Apr 07, 2021 | 4.100 | 4.200 | 4.000 | 4.030 | 263,710 | -0.07(-1.71%) |
Apr 06, 2021 | 4.170 | 4.240 | 3.850 | 4.100 | 312,872 | +0.02(+0.49%) |
Apr 05, 2021 | 4.080 | 4.360 | 4.030 | 4.080 | 308,444 | +0.13(+3.29%) |
Apr 01, 2021 | 3.580 | 3.950 | 3.520 | 3.950 | 271,600 | +0.45(+12.86%) |
Mar 31, 2021 | 3.510 | 3.730 | 3.360 | 3.500 | 345,085 | -0.02(-0.57%) |
Mar 30, 2021 | 3.660 | 3.810 | 3.520 | 3.520 | 292,284 | -0.26(-6.88%) |
Mar 29, 2021 | 4.060 | 4.170 | 3.630 | 3.780 | 343,316 | -0.26(-6.44%) |
Mar 26, 2021 | 4.310 | 4.500 | 4.020 | 4.040 | 913,700 | +0.04(+1.00%) |
Mar 25, 2021 | 5.000 | 5.000 | 3.960 | 4.000 | 950,964 | -0.96(-19.35%) |
Mar 24, 2021 | 6.090 | 6.480 | 4.900 | 4.960 | 1,323,841 | -2.00(-28.74%) |
Mar 23, 2021 | 7.060 | 7.060 | 6.770 | 6.960 | 64,154 | -0.15(-2.11%) |
Mar 22, 2021 | 7.230 | 7.230 | 7.030 | 7.110 | 53,281 | -0.11(-1.52%) |
Mar 19, 2021 | 7.250 | 7.250 | 6.990 | 7.220 | 107,300 | +0.08(+1.12%) |
Mar 18, 2021 | 7.420 | 7.420 | 7.050 | 7.140 | 191,950 | -0.28(-3.77%) |
Mar 17, 2021 | 6.760 | 7.470 | 6.700 | 7.420 | 215,244 | +0.47(+6.76%) |
Mar 16, 2021 | 6.800 | 6.960 | 6.700 | 6.950 | 69,151 | +0.17(+2.51%) |
Mar 15, 2021 | 6.690 | 6.890 | 6.580 | 6.780 | 51,442 | +0.08(+1.19%) |
Mar 12, 2021 | 6.490 | 6.700 | 6.373 | 6.700 | 44,000 | +0.15(+2.29%) |
Mar 11, 2021 | 6.540 | 6.590 | 6.390 | 6.550 | 136,980 | +0.11(+1.71%) |
Mar 10, 2021 | 6.290 | 6.490 | 6.180 | 6.440 | 80,957 | +0.20(+3.21%) |
Mar 09, 2021 | 5.930 | 6.290 | 5.900 | 6.240 | 117,727 | +0.42(+7.22%) |
Mar 08, 2021 | 6.040 | 6.050 | 5.710 | 5.820 | 169,870 | -0.18(-3.00%) |
Mar 05, 2021 | 6.190 | 6.270 | 5.840 | 6.000 | 141,200 | -0.19(-3.07%) |
Mar 04, 2021 | 6.900 | 6.940 | 6.130 | 6.190 | 158,610 | -0.76(-10.94%) |
Mar 03, 2021 | 7.090 | 7.150 | 6.860 | 6.950 | 37,183 | -0.17(-2.39%) |
Mar 02, 2021 | 6.930 | 7.280 | 6.930 | 7.120 | 50,649 | +0.16(+2.30%) |
Mar 01, 2021 | 6.980 | 7.100 | 6.860 | 6.960 | 63,355 | -0.03(-0.43%) |
Feb 26, 2021 | 7.090 | 7.160 | 6.750 | 6.990 | 116,800 | -0.04(-0.57%) |
Feb 25, 2021 | 7.370 | 7.420 | 7.030 | 7.030 | 60,274 | -0.32(-4.35%) |
Feb 24, 2021 | 7.160 | 7.660 | 7.139 | 7.350 | 157,939 | +0.20(+2.80%) |
Feb 23, 2021 | 7.360 | 7.400 | 6.910 | 7.150 | 122,642 | -0.25(-3.38%) |
Feb 22, 2021 | 7.090 | 7.460 | 7.020 | 7.400 | 119,836 | +0.39(+5.56%) |
Feb 19, 2021 | 7.030 | 7.140 | 6.910 | 7.010 | 49,000 | +0.11(+1.59%) |
Feb 18, 2021 | 6.900 | 7.010 | 6.710 | 6.900 | 107,857 | -0.03(-0.43%) |
Feb 17, 2021 | 7.180 | 7.180 | 6.850 | 6.930 | 51,645 | -0.19(-2.67%) |
Feb 16, 2021 | 7.190 | 7.390 | 7.020 | 7.120 | 131,368 | +0.15(+2.15%) |
Feb 12, 2021 | 7.090 | 7.100 | 6.900 | 6.970 | 53,900 | -0.03(-0.43%) |
Feb 11, 2021 | 7.310 | 7.341 | 7.000 | 7.000 | 60,692 | -0.31(-4.24%) |
Feb 10, 2021 | 7.200 | 7.320 | 6.960 | 7.310 | 79,868 | +0.15(+2.09%) |
Feb 09, 2021 | 7.490 | 7.500 | 7.080 | 7.160 | 120,425 | -0.31(-4.15%) |
Feb 08, 2021 | 7.580 | 7.580 | 7.330 | 7.470 | 56,150 | +0.05(+0.67%) |
Feb 05, 2021 | 7.290 | 7.600 | 7.150 | 7.420 | 89,700 | +0.16(+2.20%) |
Feb 04, 2021 | 7.650 | 7.650 | 7.090 | 7.260 | 120,194 | -0.48(-6.20%) |
Feb 03, 2021 | 7.370 | 7.800 | 7.350 | 7.740 | 87,777 | +0.39(+5.31%) |
Feb 02, 2021 | 7.410 | 7.550 | 7.280 | 7.350 | 97,495 | -0.22(-2.91%) |