Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.820 | 7.020 | 6.750 | 6.810 | 5,153,300 | -0.08(-1.16%) |
Apr 29, 2021 | 7.070 | 7.190 | 6.800 | 6.890 | 6,276,873 | -0.18(-2.55%) |
Apr 28, 2021 | 7.120 | 7.250 | 7.000 | 7.070 | 6,520,303 | -0.10(-1.39%) |
Apr 27, 2021 | 7.070 | 7.290 | 6.960 | 7.170 | 9,634,127 | +0.22(+3.17%) |
Apr 26, 2021 | 6.900 | 7.350 | 6.740 | 6.950 | 17,319,024 | +0.10(+1.46%) |
Apr 23, 2021 | 6.600 | 7.040 | 6.490 | 6.850 | 54,618,200 | -2.28(-24.97%) |
Apr 22, 2021 | 9.230 | 9.370 | 8.920 | 9.130 | 6,490,087 | -0.03(-0.33%) |
Apr 21, 2021 | 8.540 | 9.160 | 8.490 | 9.160 | 6,248,093 | +0.53(+6.14%) |
Apr 20, 2021 | 8.790 | 8.910 | 8.450 | 8.630 | 5,242,572 | -0.18(-2.04%) |
Apr 19, 2021 | 8.690 | 8.960 | 8.590 | 8.810 | 6,245,814 | +0.07(+0.80%) |
Apr 16, 2021 | 8.800 | 8.970 | 8.530 | 8.740 | 8,920,100 | -0.27(-3.00%) |
Apr 15, 2021 | 9.820 | 10.37 | 8.850 | 9.010 | 71,173,320 | +0.17(+1.92%) |
Apr 14, 2021 | 8.800 | 9.200 | 8.690 | 8.840 | 5,959,120 | +0.11(+1.26%) |
Apr 13, 2021 | 8.270 | 8.790 | 8.260 | 8.730 | 5,566,396 | +0.49(+5.95%) |
Apr 12, 2021 | 8.690 | 8.730 | 8.060 | 8.240 | 7,570,770 | -0.48(-5.50%) |
Apr 09, 2021 | 8.770 | 8.890 | 8.640 | 8.720 | 4,780,600 | -0.08(-0.91%) |
Apr 08, 2021 | 8.950 | 8.970 | 8.660 | 8.800 | 6,670,704 | -0.10(-1.12%) |
Apr 07, 2021 | 8.980 | 9.180 | 8.880 | 8.900 | 5,909,228 | -0.05(-0.56%) |
Apr 06, 2021 | 9.180 | 9.280 | 8.910 | 8.950 | 5,943,722 | -0.18(-1.97%) |
Apr 05, 2021 | 9.550 | 9.690 | 9.100 | 9.130 | 6,336,913 | -0.35(-3.69%) |
Apr 01, 2021 | 9.390 | 9.960 | 9.330 | 9.480 | 6,050,500 | +0.20(+2.16%) |
Mar 31, 2021 | 8.890 | 9.440 | 8.730 | 9.280 | 7,520,240 | +0.47(+5.33%) |
Mar 30, 2021 | 9.010 | 9.040 | 8.710 | 8.810 | 6,369,126 | -0.23(-2.54%) |
Mar 29, 2021 | 9.020 | 9.250 | 8.860 | 9.040 | 6,065,945 | +0.01(+0.11%) |
Mar 26, 2021 | 9.120 | 9.160 | 8.840 | 9.030 | 7,196,800 | -0.03(-0.33%) |
Mar 25, 2021 | 8.870 | 9.220 | 8.780 | 9.060 | 6,627,783 | +0.08(+0.89%) |
Mar 24, 2021 | 9.610 | 9.610 | 8.950 | 8.980 | 7,815,942 | -0.53(-5.57%) |
Mar 23, 2021 | 10.25 | 10.39 | 9.480 | 9.510 | 6,407,794 | -0.81(-7.85%) |
Mar 22, 2021 | 10.19 | 10.41 | 9.990 | 10.32 | 4,323,954 | +0.21(+2.08%) |
Mar 19, 2021 | 10.04 | 10.24 | 9.840 | 10.11 | 11,353,400 | +0.27(+2.74%) |
Mar 18, 2021 | 10.25 | 10.50 | 9.740 | 9.840 | 5,737,025 | -0.68(-6.46%) |
Mar 17, 2021 | 10.19 | 10.56 | 10.07 | 10.52 | 5,857,948 | +0.05(+0.48%) |
Mar 16, 2021 | 10.41 | 10.81 | 10.17 | 10.47 | 6,535,943 | +0.02(+0.19%) |
Mar 15, 2021 | 10.67 | 10.68 | 10.26 | 10.45 | 5,388,989 | -0.05(-0.48%) |
Mar 12, 2021 | 10.23 | 10.57 | 9.940 | 10.50 | 6,871,100 | -0.07(-0.66%) |
Mar 11, 2021 | 10.23 | 10.60 | 10.02 | 10.57 | 7,597,241 | +0.59(+5.91%) |
Mar 10, 2021 | 10.04 | 10.30 | 9.820 | 9.980 | 7,529,985 | +0.23(+2.36%) |
Mar 09, 2021 | 9.150 | 9.950 | 9.110 | 9.750 | 10,761,045 | +0.84(+9.43%) |
Mar 08, 2021 | 9.200 | 9.450 | 8.880 | 8.910 | 9,888,547 | -0.28(-3.05%) |
Mar 05, 2021 | 9.270 | 9.385 | 8.410 | 9.190 | 15,391,400 | +0.04(+0.44%) |
Mar 04, 2021 | 9.400 | 9.800 | 8.920 | 9.150 | 15,772,055 | -0.41(-4.29%) |
Mar 03, 2021 | 10.02 | 10.29 | 9.310 | 9.560 | 15,900,820 | -0.46(-4.59%) |
Mar 02, 2021 | 10.96 | 11.00 | 10.01 | 10.02 | 20,759,096 | -1.58(-13.62%) |
Mar 01, 2021 | 11.42 | 11.91 | 11.24 | 11.60 | 13,882,103 | +0.50(+4.50%) |
Feb 26, 2021 | 11.56 | 11.85 | 10.85 | 11.10 | 12,264,301 | -0.39(-3.39%) |
Feb 25, 2021 | 12.09 | 12.79 | 11.34 | 11.49 | 11,512,465 | -0.52(-4.33%) |
Feb 24, 2021 | 11.81 | 12.17 | 11.50 | 12.01 | 8,298,262 | +0.33(+2.83%) |
Feb 23, 2021 | 12.10 | 12.14 | 10.90 | 11.68 | 16,387,645 | -1.20(-9.32%) |
Feb 22, 2021 | 13.68 | 13.90 | 12.81 | 12.88 | 10,944,934 | -0.96(-6.94%) |
Feb 19, 2021 | 14.07 | 14.37 | 13.70 | 13.84 | 8,978,500 | -0.13(-0.93%) |
Feb 18, 2021 | 14.88 | 15.34 | 13.83 | 13.97 | 15,444,380 | -1.39(-9.05%) |
Feb 17, 2021 | 13.55 | 15.41 | 13.26 | 15.36 | 17,384,010 | +1.58(+11.47%) |
Feb 16, 2021 | 14.52 | 14.95 | 13.58 | 13.78 | 17,473,372 | -0.44(-3.09%) |
Feb 12, 2021 | 15.42 | 16.08 | 14.18 | 14.22 | 46,247,900 | +1.22(+9.38%) |
Feb 11, 2021 | 13.07 | 13.39 | 12.71 | 13.00 | 8,909,537 | +0.02(+0.15%) |
Feb 10, 2021 | 13.73 | 14.03 | 12.85 | 12.98 | 8,871,250 | -0.80(-5.81%) |
Feb 09, 2021 | 13.89 | 14.01 | 13.14 | 13.78 | 9,153,663 | -0.09(-0.65%) |
Feb 08, 2021 | 13.00 | 14.35 | 12.60 | 13.87 | 17,571,088 | +1.03(+8.06%) |
Feb 05, 2021 | 13.17 | 13.39 | 12.51 | 12.84 | 11,967,500 | +0.24(+1.87%) |
Feb 04, 2021 | 14.58 | 14.58 | 12.11 | 12.60 | 18,876,546 | -1.96(-13.46%) |
Feb 03, 2021 | 14.73 | 15.01 | 13.66 | 14.56 | 22,716,020 | -0.53(-3.51%) |
Feb 02, 2021 | 18.97 | 19.00 | 13.82 | 15.09 | 47,539,400 | -1.87(-11.03%) |