Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.060 | 7.430 | 6.770 | 7.220 | 1,009,000 | +0.23(+3.29%) |
Apr 29, 2021 | 6.540 | 6.990 | 6.530 | 6.990 | 706,290 | +0.46(+7.04%) |
Apr 28, 2021 | 6.590 | 6.590 | 6.246 | 6.530 | 421,181 | +0.07(+1.08%) |
Apr 27, 2021 | 6.630 | 6.890 | 6.450 | 6.460 | 1,070,870 | +0.07(+1.10%) |
Apr 26, 2021 | 5.949 | 6.414 | 5.760 | 6.390 | 1,058,321 | +0.89(+16.09%) |
Apr 23, 2021 | 5.120 | 5.600 | 4.870 | 5.504 | 2,248,500 | +0.35(+6.74%) |
Apr 22, 2021 | 6.150 | 6.150 | 5.080 | 5.157 | 2,350,538 | -0.95(-15.55%) |
Apr 21, 2021 | 6.450 | 6.505 | 5.750 | 6.106 | 1,304,564 | -0.29(-4.59%) |
Apr 20, 2021 | 6.479 | 6.860 | 5.600 | 6.400 | 3,087,383 | -0.40(-5.88%) |
Apr 19, 2021 | 7.425 | 8.300 | 6.520 | 6.800 | 6,397,538 | +0.70(+11.48%) |
Apr 16, 2021 | 4.730 | 6.330 | 4.550 | 6.100 | 5,477,200 | +1.69(+38.34%) |
Apr 15, 2021 | 4.010 | 5.000 | 3.894 | 4.410 | 6,328,201 | +1.62(+58.05%) |
Apr 14, 2021 | 2.770 | 2.900 | 2.749 | 2.790 | 364,776 | -0.12(-4.12%) |
Apr 13, 2021 | 3.030 | 3.030 | 2.760 | 2.910 | 558,577 | -0.08(-2.68%) |
Apr 12, 2021 | 2.955 | 3.030 | 2.921 | 2.990 | 575,358 | +0.06(+2.07%) |
Apr 09, 2021 | 2.870 | 2.950 | 2.820 | 2.929 | 476,900 | +0.13(+4.62%) |
Apr 08, 2021 | 2.760 | 2.880 | 2.710 | 2.800 | 930,946 | +0.06(+2.19%) |
Apr 07, 2021 | 2.700 | 2.840 | 2.700 | 2.740 | 761,368 | +0.05(+1.86%) |
Apr 06, 2021 | 2.750 | 2.750 | 2.630 | 2.690 | 425,572 | +0.00(+0.00%) |
Apr 05, 2021 | 2.630 | 2.790 | 2.600 | 2.690 | 882,557 | +0.12(+4.67%) |
Apr 01, 2021 | 2.750 | 2.750 | 2.470 | 2.570 | 482,600 | -0.04(-1.41%) |
Mar 31, 2021 | 2.440 | 2.607 | 2.340 | 2.607 | 754,181 | +0.11(+4.27%) |
Mar 30, 2021 | 2.610 | 2.610 | 2.450 | 2.500 | 247,576 | -0.07(-2.72%) |
Mar 29, 2021 | 2.635 | 2.710 | 2.460 | 2.570 | 364,532 | -0.10(-3.75%) |
Mar 26, 2021 | 2.546 | 2.700 | 2.510 | 2.670 | 360,200 | +0.11(+4.30%) |
Mar 25, 2021 | 2.530 | 2.600 | 2.379 | 2.560 | 526,818 | -0.01(-0.39%) |
Mar 24, 2021 | 2.560 | 2.718 | 2.510 | 2.570 | 370,694 | +0.07(+2.80%) |
Mar 23, 2021 | 2.770 | 2.770 | 2.390 | 2.500 | 742,199 | -0.21(-7.75%) |
Mar 22, 2021 | 2.950 | 3.000 | 2.490 | 2.710 | 1,315,129 | -0.22(-7.55%) |
Mar 19, 2021 | 2.800 | 3.000 | 2.764 | 2.931 | 400,500 | +0.11(+3.84%) |
Mar 18, 2021 | 2.980 | 3.180 | 2.790 | 2.823 | 895,879 | -0.13(-4.51%) |
Mar 17, 2021 | 2.790 | 2.970 | 2.620 | 2.956 | 606,089 | +0.21(+7.49%) |
Mar 16, 2021 | 2.930 | 2.935 | 2.700 | 2.750 | 507,062 | +0.01(+0.36%) |
Mar 15, 2021 | 2.660 | 2.760 | 2.640 | 2.740 | 766,055 | +0.12(+4.58%) |
Mar 12, 2021 | 2.690 | 2.690 | 2.500 | 2.620 | 370,200 | +0.08(+3.19%) |
Mar 11, 2021 | 2.430 | 2.670 | 2.385 | 2.539 | 589,586 | +0.17(+7.14%) |
Mar 10, 2021 | 2.470 | 2.520 | 2.320 | 2.370 | 359,413 | -0.01(-0.42%) |
Mar 09, 2021 | 2.650 | 2.660 | 2.340 | 2.380 | 723,280 | -0.19(-7.39%) |
Mar 08, 2021 | 2.330 | 2.613 | 2.210 | 2.570 | 1,394,973 | +0.38(+17.62%) |
Mar 05, 2021 | 2.050 | 2.210 | 1.942 | 2.185 | 1,196,200 | +0.08(+3.57%) |
Mar 04, 2021 | 2.310 | 2.335 | 1.650 | 2.110 | 3,279,301 | -0.25(-10.60%) |
Mar 03, 2021 | 2.870 | 2.870 | 2.269 | 2.360 | 2,377,892 | -0.40(-14.51%) |
Mar 02, 2021 | 2.800 | 2.950 | 2.740 | 2.760 | 535,019 | -0.13(-4.53%) |
Mar 01, 2021 | 2.900 | 2.955 | 2.780 | 2.891 | 530,503 | +0.14(+5.13%) |
Feb 26, 2021 | 2.825 | 2.849 | 2.680 | 2.750 | 814,100 | -0.10(-3.51%) |
Feb 25, 2021 | 3.000 | 3.060 | 2.656 | 2.850 | 1,503,625 | -0.14(-4.59%) |
Feb 24, 2021 | 3.102 | 3.102 | 2.920 | 2.987 | 1,001,725 | -0.09(-3.02%) |
Feb 23, 2021 | 3.200 | 3.200 | 3.000 | 3.080 | 652,844 | -0.07(-2.22%) |
Feb 22, 2021 | 3.180 | 3.370 | 3.126 | 3.150 | 662,064 | +0.01(+0.32%) |
Feb 19, 2021 | 3.131 | 3.245 | 3.000 | 3.140 | 466,700 | +0.06(+2.00%) |
Feb 18, 2021 | 3.160 | 3.200 | 3.060 | 3.079 | 534,348 | -0.06(-2.05%) |
Feb 17, 2021 | 3.230 | 3.280 | 3.120 | 3.143 | 495,357 | -0.09(-2.70%) |
Feb 16, 2021 | 3.325 | 3.350 | 3.066 | 3.230 | 1,171,823 | +0.12(+3.86%) |
Feb 12, 2021 | 3.099 | 3.150 | 2.980 | 3.110 | 1,285,600 | -0.01(-0.32%) |
Feb 11, 2021 | 3.330 | 3.330 | 3.080 | 3.120 | 643,628 | -0.03(-0.95%) |
Feb 10, 2021 | 3.270 | 3.270 | 3.082 | 3.150 | 1,041,548 | -0.11(-3.46%) |
Feb 09, 2021 | 3.392 | 3.392 | 3.045 | 3.263 | 1,935,774 | -0.15(-4.31%) |
Feb 08, 2021 | 3.715 | 3.740 | 3.370 | 3.410 | 1,154,519 | -0.12(-3.40%) |
Feb 05, 2021 | 3.650 | 3.680 | 3.260 | 3.530 | 1,594,000 | +0.01(+0.43%) |
Feb 04, 2021 | 3.360 | 3.551 | 3.270 | 3.515 | 1,660,108 | +0.27(+8.49%) |
Feb 03, 2021 | 3.190 | 3.250 | 3.080 | 3.240 | 1,172,040 | +0.17(+5.54%) |
Feb 02, 2021 | 3.084 | 3.140 | 3.002 | 3.070 | 981,067 | +0.07(+2.33%) |