Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.050 | 10.11 | 4.860 | 7.220 | 36,940,100 | +1.99(+38.05%) |
Apr 29, 2021 | 5.260 | 6.730 | 4.710 | 5.230 | 1,743,835 | -1.14(-17.90%) |
Apr 28, 2021 | 4.380 | 6.990 | 4.260 | 6.370 | 4,148,205 | +1.97(+44.77%) |
Apr 27, 2021 | 4.270 | 4.780 | 4.270 | 4.400 | 172,310 | +0.19(+4.51%) |
Apr 26, 2021 | 4.030 | 4.305 | 4.030 | 4.210 | 63,069 | +0.18(+4.47%) |
Apr 23, 2021 | 4.150 | 4.150 | 4.020 | 4.030 | 30,100 | +0.04(+1.00%) |
Apr 22, 2021 | 4.200 | 4.330 | 3.910 | 3.990 | 61,353 | -0.10(-2.44%) |
Apr 21, 2021 | 3.890 | 4.200 | 3.860 | 4.090 | 31,705 | +0.17(+4.34%) |
Apr 20, 2021 | 4.050 | 4.260 | 3.880 | 3.920 | 62,993 | -0.14(-3.45%) |
Apr 19, 2021 | 4.040 | 4.370 | 4.020 | 4.060 | 118,222 | -0.19(-4.47%) |
Apr 16, 2021 | 4.200 | 4.390 | 4.000 | 4.250 | 194,000 | -0.21(-4.71%) |
Apr 15, 2021 | 4.860 | 4.935 | 4.460 | 4.460 | 95,076 | -0.35(-7.28%) |
Apr 14, 2021 | 4.820 | 5.030 | 4.740 | 4.810 | 29,198 | +0.00(+0.00%) |
Apr 13, 2021 | 5.030 | 5.240 | 4.749 | 4.810 | 163,842 | -0.27(-5.31%) |
Apr 12, 2021 | 5.090 | 5.311 | 4.840 | 5.080 | 178,667 | -0.06(-1.17%) |
Apr 09, 2021 | 5.280 | 5.460 | 5.000 | 5.140 | 103,700 | -0.20(-3.75%) |
Apr 08, 2021 | 5.160 | 5.920 | 5.160 | 5.340 | 295,227 | +0.18(+3.49%) |
Apr 07, 2021 | 6.010 | 6.010 | 5.100 | 5.160 | 160,011 | -0.74(-12.54%) |
Apr 06, 2021 | 6.370 | 6.650 | 5.760 | 5.900 | 288,820 | -0.52(-8.10%) |
Apr 05, 2021 | 5.210 | 7.200 | 4.760 | 6.420 | 2,998,636 | +1.25(+24.18%) |
Apr 01, 2021 | 4.460 | 5.730 | 4.460 | 5.170 | 723,400 | +0.59(+12.88%) |
Mar 31, 2021 | 4.480 | 5.140 | 4.296 | 4.580 | 586,657 | +0.20(+4.57%) |
Mar 30, 2021 | 4.360 | 4.380 | 4.000 | 4.380 | 100,849 | -0.02(-0.45%) |
Mar 29, 2021 | 4.500 | 5.000 | 4.360 | 4.400 | 112,560 | -0.15(-3.30%) |
Mar 26, 2021 | 5.000 | 5.300 | 4.550 | 4.550 | 35,100 | -0.22(-4.61%) |
Mar 25, 2021 | 4.900 | 5.090 | 4.500 | 4.770 | 96,129 | -0.29(-5.73%) |
Mar 24, 2021 | 5.750 | 5.940 | 5.000 | 5.060 | 110,773 | -0.47(-8.50%) |
Mar 23, 2021 | 5.890 | 6.070 | 5.440 | 5.530 | 173,012 | -0.57(-9.34%) |
Mar 22, 2021 | 5.910 | 6.200 | 5.910 | 6.100 | 49,756 | +0.03(+0.49%) |
Mar 19, 2021 | 5.840 | 6.210 | 5.750 | 6.070 | 98,100 | +0.31(+5.38%) |
Mar 18, 2021 | 5.860 | 6.156 | 5.750 | 5.760 | 75,775 | -0.22(-3.68%) |
Mar 17, 2021 | 6.000 | 6.100 | 5.580 | 5.980 | 77,958 | -0.14(-2.29%) |
Mar 16, 2021 | 5.790 | 6.750 | 5.790 | 6.120 | 1,203,951 | +0.42(+7.37%) |
Mar 15, 2021 | 5.650 | 5.870 | 5.570 | 5.700 | 90,955 | +0.20(+3.64%) |
Mar 12, 2021 | 5.600 | 5.760 | 5.480 | 5.500 | 36,200 | -0.18(-3.17%) |
Mar 11, 2021 | 5.440 | 5.740 | 5.350 | 5.680 | 76,523 | +0.46(+8.81%) |
Mar 10, 2021 | 5.000 | 5.417 | 5.000 | 5.220 | 173,654 | +0.10(+1.95%) |
Mar 09, 2021 | 5.010 | 5.400 | 5.010 | 5.120 | 372,176 | +0.08(+1.59%) |
Mar 08, 2021 | 5.070 | 5.460 | 4.900 | 5.040 | 678,967 | -0.03(-0.59%) |
Mar 05, 2021 | 5.160 | 5.461 | 4.850 | 5.070 | 411,200 | -0.09(-1.74%) |
Mar 04, 2021 | 5.840 | 6.070 | 5.070 | 5.160 | 230,361 | -0.77(-12.98%) |
Mar 03, 2021 | 5.800 | 6.225 | 5.770 | 5.930 | 198,500 | -0.02(-0.34%) |
Mar 02, 2021 | 5.740 | 6.200 | 5.740 | 5.950 | 172,430 | +0.08(+1.36%) |
Mar 01, 2021 | 5.600 | 6.000 | 5.540 | 5.870 | 77,679 | +0.48(+8.91%) |
Feb 26, 2021 | 5.680 | 5.800 | 5.220 | 5.390 | 120,400 | -0.42(-7.23%) |
Feb 25, 2021 | 6.130 | 6.340 | 5.680 | 5.810 | 275,265 | -0.04(-0.68%) |
Feb 24, 2021 | 5.960 | 6.200 | 5.840 | 5.850 | 137,855 | +0.05(+0.86%) |
Feb 23, 2021 | 6.420 | 6.420 | 5.500 | 5.800 | 359,733 | -1.19(-17.02%) |
Feb 22, 2021 | 6.310 | 8.450 | 6.310 | 6.990 | 2,096,346 | +0.52(+8.04%) |
Feb 19, 2021 | 6.420 | 6.856 | 6.360 | 6.470 | 187,200 | -0.17(-2.56%) |
Feb 18, 2021 | 6.870 | 7.050 | 6.400 | 6.640 | 162,178 | -0.41(-5.82%) |
Feb 17, 2021 | 7.150 | 7.280 | 6.710 | 7.050 | 237,948 | -0.13(-1.81%) |
Feb 16, 2021 | 7.080 | 8.000 | 6.970 | 7.180 | 562,389 | +0.20(+2.87%) |
Feb 12, 2021 | 7.400 | 7.400 | 6.700 | 6.980 | 508,100 | -0.27(-3.72%) |
Feb 11, 2021 | 6.480 | 7.460 | 6.400 | 7.250 | 594,414 | +0.88(+13.81%) |
Feb 10, 2021 | 7.270 | 7.270 | 6.190 | 6.370 | 697,396 | -0.77(-10.78%) |
Feb 09, 2021 | 6.840 | 7.390 | 6.710 | 7.140 | 421,068 | +0.24(+3.48%) |
Feb 08, 2021 | 6.590 | 7.110 | 6.500 | 6.900 | 375,053 | -0.31(-4.30%) |
Feb 05, 2021 | 6.120 | 7.490 | 5.804 | 7.210 | 1,319,400 | +1.16(+19.17%) |
Feb 04, 2021 | 6.120 | 6.350 | 5.910 | 6.050 | 207,847 | -0.12(-1.94%) |
Feb 03, 2021 | 5.770 | 6.440 | 5.770 | 6.170 | 438,131 | +0.31(+5.29%) |
Feb 02, 2021 | 5.890 | 6.640 | 5.280 | 5.860 | 617,519 | +0.03(+0.51%) |