Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.340 | 4.745 | 4.310 | 4.630 | 1,056,900 | +0.09(+1.98%) |
Apr 29, 2021 | 4.110 | 5.300 | 4.100 | 4.540 | 8,949,464 | +0.59(+14.94%) |
Apr 28, 2021 | 3.960 | 4.020 | 3.900 | 3.950 | 151,819 | +0.03(+0.77%) |
Apr 27, 2021 | 4.040 | 4.100 | 3.900 | 3.920 | 239,155 | -0.06(-1.51%) |
Apr 26, 2021 | 3.920 | 4.070 | 3.920 | 3.980 | 239,553 | +0.06(+1.53%) |
Apr 23, 2021 | 3.990 | 4.060 | 3.850 | 3.920 | 192,300 | -0.05(-1.26%) |
Apr 22, 2021 | 3.950 | 4.060 | 3.900 | 3.970 | 136,000 | +0.02(+0.51%) |
Apr 21, 2021 | 3.840 | 4.030 | 3.840 | 3.950 | 146,102 | +0.10(+2.60%) |
Apr 20, 2021 | 4.020 | 4.030 | 3.850 | 3.850 | 188,644 | -0.13(-3.27%) |
Apr 19, 2021 | 4.030 | 4.070 | 3.860 | 3.980 | 254,997 | -0.03(-0.75%) |
Apr 16, 2021 | 4.080 | 4.164 | 3.970 | 4.010 | 318,100 | -0.01(-0.25%) |
Apr 15, 2021 | 4.220 | 4.220 | 4.000 | 4.020 | 230,303 | -0.05(-1.23%) |
Apr 14, 2021 | 4.190 | 4.400 | 4.070 | 4.070 | 158,022 | -0.15(-3.55%) |
Apr 13, 2021 | 4.250 | 4.360 | 4.140 | 4.220 | 112,338 | -0.02(-0.47%) |
Apr 12, 2021 | 4.360 | 4.450 | 4.110 | 4.240 | 217,105 | -0.15(-3.42%) |
Apr 09, 2021 | 4.440 | 4.527 | 4.320 | 4.390 | 109,800 | -0.03(-0.68%) |
Apr 08, 2021 | 4.380 | 4.460 | 4.270 | 4.420 | 120,534 | +0.05(+1.14%) |
Apr 07, 2021 | 4.390 | 4.590 | 4.300 | 4.370 | 176,874 | -0.07(-1.58%) |
Apr 06, 2021 | 4.500 | 4.580 | 4.360 | 4.440 | 174,903 | -0.04(-0.89%) |
Apr 05, 2021 | 4.940 | 4.960 | 4.410 | 4.480 | 538,062 | -0.35(-7.25%) |
Apr 01, 2021 | 4.730 | 4.850 | 4.680 | 4.830 | 114,600 | +0.15(+3.21%) |
Mar 31, 2021 | 4.720 | 4.880 | 4.650 | 4.680 | 224,076 | +0.06(+1.30%) |
Mar 30, 2021 | 4.730 | 4.780 | 4.550 | 4.620 | 143,286 | -0.08(-1.70%) |
Mar 29, 2021 | 5.020 | 5.070 | 4.700 | 4.700 | 211,071 | -0.39(-7.66%) |
Mar 26, 2021 | 5.170 | 5.220 | 4.960 | 5.090 | 147,500 | -0.03(-0.59%) |
Mar 25, 2021 | 4.960 | 5.150 | 4.800 | 5.120 | 153,734 | +0.17(+3.43%) |
Mar 24, 2021 | 5.250 | 5.350 | 4.930 | 4.950 | 283,009 | -0.25(-4.81%) |
Mar 23, 2021 | 5.280 | 5.300 | 4.900 | 5.200 | 441,805 | -0.08(-1.52%) |
Mar 22, 2021 | 5.360 | 5.450 | 5.170 | 5.280 | 370,326 | -0.07(-1.31%) |
Mar 19, 2021 | 5.120 | 5.470 | 5.050 | 5.350 | 485,000 | +0.14(+2.69%) |
Mar 18, 2021 | 5.240 | 5.250 | 5.040 | 5.210 | 496,190 | -0.08(-1.51%) |
Mar 17, 2021 | 4.930 | 5.290 | 4.720 | 5.290 | 585,057 | +0.47(+9.75%) |
Mar 16, 2021 | 5.200 | 5.200 | 4.760 | 4.820 | 579,678 | -0.38(-7.31%) |
Mar 15, 2021 | 5.120 | 5.270 | 5.080 | 5.200 | 287,271 | +0.02(+0.39%) |
Mar 12, 2021 | 5.020 | 5.189 | 4.820 | 5.180 | 542,500 | -0.36(-6.50%) |
Mar 11, 2021 | 5.590 | 5.850 | 5.530 | 5.540 | 312,940 | +0.10(+1.84%) |
Mar 10, 2021 | 5.500 | 5.620 | 5.390 | 5.440 | 222,448 | +0.00(+0.00%) |
Mar 09, 2021 | 5.370 | 5.620 | 5.310 | 5.440 | 376,466 | +0.29(+5.63%) |
Mar 08, 2021 | 5.530 | 5.570 | 4.950 | 5.150 | 678,127 | -0.19(-3.56%) |
Mar 05, 2021 | 5.100 | 5.390 | 4.620 | 5.340 | 517,200 | +0.28(+5.53%) |
Mar 04, 2021 | 5.640 | 5.800 | 4.840 | 5.060 | 701,154 | -0.66(-11.54%) |
Mar 03, 2021 | 5.790 | 5.890 | 5.510 | 5.720 | 445,083 | -0.02(-0.35%) |
Mar 02, 2021 | 5.920 | 6.050 | 5.740 | 5.740 | 296,585 | -0.27(-4.49%) |
Mar 01, 2021 | 6.290 | 6.480 | 5.960 | 6.010 | 321,831 | -0.13(-2.12%) |
Feb 26, 2021 | 6.000 | 6.327 | 5.826 | 6.140 | 338,500 | +0.00(+0.00%) |
Feb 25, 2021 | 6.650 | 6.800 | 5.700 | 6.140 | 511,850 | -0.51(-7.67%) |
Feb 24, 2021 | 6.250 | 7.050 | 6.250 | 6.650 | 617,429 | +0.41(+6.57%) |
Feb 23, 2021 | 6.610 | 6.670 | 6.050 | 6.240 | 808,275 | -0.59(-8.64%) |
Feb 22, 2021 | 7.350 | 7.713 | 6.810 | 6.830 | 613,940 | -0.67(-8.93%) |
Feb 19, 2021 | 7.270 | 7.640 | 7.240 | 7.500 | 425,000 | +0.27(+3.73%) |
Feb 18, 2021 | 7.220 | 7.490 | 6.920 | 7.230 | 401,046 | -0.15(-2.03%) |
Feb 17, 2021 | 7.200 | 7.450 | 7.030 | 7.380 | 278,830 | +0.11(+1.51%) |
Feb 16, 2021 | 7.640 | 7.640 | 6.950 | 7.270 | 619,994 | -0.20(-2.68%) |
Feb 12, 2021 | 7.700 | 7.770 | 7.340 | 7.470 | 374,100 | -0.33(-4.23%) |
Feb 11, 2021 | 8.000 | 8.200 | 7.680 | 7.800 | 538,099 | -0.13(-1.64%) |
Feb 10, 2021 | 8.200 | 8.400 | 7.240 | 7.930 | 890,416 | +0.15(+1.93%) |
Feb 09, 2021 | 7.920 | 8.210 | 7.550 | 7.780 | 1,184,060 | -0.14(-1.77%) |
Feb 08, 2021 | 6.890 | 7.980 | 6.740 | 7.920 | 2,178,274 | +1.10(+16.13%) |
Feb 05, 2021 | 7.050 | 7.220 | 6.510 | 6.820 | 574,100 | -0.03(-0.44%) |
Feb 04, 2021 | 6.740 | 7.150 | 6.590 | 6.850 | 570,840 | +0.26(+3.95%) |
Feb 03, 2021 | 6.600 | 6.950 | 6.410 | 6.590 | 469,363 | +0.00(+0.00%) |
Feb 02, 2021 | 6.530 | 6.860 | 6.420 | 6.590 | 655,913 | -0.01(-0.15%) |