Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.750 | 5.920 | 5.580 | 5.770 | 375,500 | -0.11(-1.87%) |
Apr 29, 2021 | 6.400 | 6.900 | 5.870 | 5.880 | 723,197 | -0.51(-7.98%) |
Apr 28, 2021 | 7.070 | 7.350 | 6.270 | 6.390 | 1,078,944 | -0.91(-12.47%) |
Apr 27, 2021 | 6.900 | 7.490 | 6.720 | 7.300 | 4,934,758 | -1.40(-16.09%) |
Apr 26, 2021 | 4.950 | 9.500 | 4.810 | 8.700 | 85,180,656 | +4.38(+101.39%) |
Apr 23, 2021 | 4.160 | 4.340 | 4.160 | 4.320 | 17,900 | +0.14(+3.29%) |
Apr 22, 2021 | 4.205 | 4.300 | 4.090 | 4.183 | 8,458 | +0.10(+2.51%) |
Apr 21, 2021 | 4.220 | 4.270 | 4.010 | 4.080 | 3,223 | +0.03(+0.74%) |
Apr 20, 2021 | 4.080 | 4.270 | 4.050 | 4.050 | 11,127 | -0.03(-0.74%) |
Apr 19, 2021 | 4.340 | 4.340 | 4.045 | 4.080 | 13,960 | -0.33(-7.48%) |
Apr 16, 2021 | 4.100 | 4.460 | 4.100 | 4.410 | 26,200 | +0.19(+4.50%) |
Apr 15, 2021 | 4.300 | 4.360 | 3.930 | 4.220 | 48,081 | -0.08(-1.86%) |
Apr 14, 2021 | 4.430 | 4.650 | 4.300 | 4.300 | 39,569 | -0.24(-5.29%) |
Apr 13, 2021 | 4.930 | 4.930 | 4.480 | 4.540 | 55,459 | -0.42(-8.47%) |
Apr 12, 2021 | 5.080 | 5.080 | 4.940 | 4.960 | 10,774 | -0.06(-1.20%) |
Apr 09, 2021 | 5.280 | 5.280 | 5.020 | 5.020 | 15,100 | -0.09(-1.76%) |
Apr 08, 2021 | 5.190 | 5.280 | 5.100 | 5.110 | 23,387 | -0.06(-1.16%) |
Apr 07, 2021 | 5.320 | 5.320 | 5.150 | 5.170 | 13,873 | -0.07(-1.34%) |
Apr 06, 2021 | 5.500 | 6.035 | 5.240 | 5.240 | 11,350 | -0.28(-5.07%) |
Apr 05, 2021 | 5.600 | 5.650 | 5.480 | 5.520 | 9,014 | -0.08(-1.43%) |
Apr 01, 2021 | 5.740 | 5.755 | 5.600 | 5.600 | 3,100 | -0.14(-2.44%) |
Mar 31, 2021 | 5.690 | 6.250 | 5.690 | 5.740 | 7,281 | +0.09(+1.59%) |
Mar 30, 2021 | 6.050 | 6.390 | 5.650 | 5.650 | 17,221 | -0.50(-8.13%) |
Mar 29, 2021 | 5.990 | 6.405 | 5.900 | 6.150 | 36,772 | +0.25(+4.24%) |
Mar 26, 2021 | 5.340 | 6.140 | 5.340 | 5.900 | 54,400 | +0.45(+8.26%) |
Mar 25, 2021 | 5.680 | 5.704 | 5.180 | 5.450 | 28,268 | +0.05(+0.93%) |
Mar 24, 2021 | 5.880 | 5.928 | 5.140 | 5.400 | 66,479 | -0.52(-8.78%) |
Mar 23, 2021 | 7.150 | 7.340 | 5.850 | 5.920 | 140,962 | -1.13(-16.03%) |
Mar 22, 2021 | 7.830 | 8.150 | 7.000 | 7.050 | 56,468 | -0.57(-7.48%) |
Mar 19, 2021 | 8.000 | 8.400 | 7.400 | 7.620 | 99,700 | -0.38(-4.75%) |
Mar 18, 2021 | 8.170 | 8.680 | 7.930 | 8.000 | 37,991 | +0.02(+0.25%) |
Mar 17, 2021 | 8.310 | 8.820 | 7.980 | 7.980 | 36,447 | -0.24(-2.92%) |
Mar 16, 2021 | 8.700 | 8.700 | 8.120 | 8.220 | 28,463 | -0.53(-6.06%) |
Mar 15, 2021 | 8.560 | 8.750 | 8.500 | 8.750 | 47,166 | +0.27(+3.18%) |
Mar 12, 2021 | 8.340 | 8.670 | 8.140 | 8.480 | 6,700 | +0.03(+0.30%) |
Mar 11, 2021 | 7.880 | 8.550 | 7.877 | 8.455 | 27,190 | +0.30(+3.74%) |
Mar 10, 2021 | 7.910 | 8.180 | 7.910 | 8.150 | 4,271 | -0.04(-0.49%) |
Mar 09, 2021 | 7.820 | 8.270 | 7.520 | 8.190 | 26,777 | +0.70(+9.35%) |
Mar 08, 2021 | 8.000 | 8.000 | 7.250 | 7.490 | 46,480 | -0.34(-4.34%) |
Mar 05, 2021 | 8.050 | 8.100 | 7.650 | 7.830 | 39,300 | -0.40(-4.86%) |
Mar 04, 2021 | 8.696 | 8.696 | 8.100 | 8.230 | 21,264 | -0.22(-2.60%) |
Mar 03, 2021 | 8.520 | 8.620 | 8.350 | 8.450 | 55,285 | -0.15(-1.74%) |
Mar 02, 2021 | 9.000 | 9.000 | 8.500 | 8.600 | 50,726 | -0.27(-3.04%) |
Mar 01, 2021 | 9.110 | 9.300 | 8.810 | 8.870 | 51,917 | -0.34(-3.69%) |
Feb 26, 2021 | 9.130 | 9.490 | 8.890 | 9.210 | 46,900 | -0.04(-0.43%) |
Feb 25, 2021 | 8.400 | 9.500 | 8.330 | 9.250 | 279,823 | +0.85(+10.12%) |
Feb 24, 2021 | 8.200 | 8.500 | 7.970 | 8.400 | 38,382 | +0.41(+5.13%) |
Feb 23, 2021 | 8.250 | 8.350 | 7.900 | 7.990 | 25,172 | -0.37(-4.48%) |
Feb 22, 2021 | 8.400 | 8.440 | 8.200 | 8.365 | 9,582 | -0.29(-3.30%) |
Feb 19, 2021 | 8.620 | 8.650 | 8.300 | 8.650 | 9,900 | +0.25(+2.98%) |
Feb 18, 2021 | 8.610 | 8.650 | 8.300 | 8.400 | 20,177 | -0.40(-4.55%) |
Feb 17, 2021 | 8.900 | 8.999 | 8.780 | 8.800 | 6,453 | -0.30(-3.30%) |
Feb 16, 2021 | 8.840 | 9.200 | 8.800 | 9.100 | 26,659 | +0.00(+0.00%) |
Feb 12, 2021 | 9.000 | 9.100 | 8.790 | 9.100 | 17,000 | +0.21(+2.36%) |
Feb 11, 2021 | 9.190 | 9.250 | 8.740 | 8.890 | 28,276 | -0.14(-1.55%) |
Feb 10, 2021 | 9.300 | 9.300 | 8.650 | 9.030 | 43,492 | -0.22(-2.38%) |
Feb 09, 2021 | 9.360 | 9.386 | 8.985 | 9.250 | 42,085 | -0.05(-0.54%) |
Feb 08, 2021 | 9.500 | 9.500 | 9.170 | 9.300 | 43,889 | -0.15(-1.59%) |
Feb 05, 2021 | 9.500 | 9.500 | 9.070 | 9.450 | 69,600 | +0.08(+0.85%) |
Feb 04, 2021 | 8.600 | 9.500 | 8.510 | 9.370 | 48,372 | +0.82(+9.59%) |
Feb 03, 2021 | 8.000 | 8.700 | 8.000 | 8.550 | 15,342 | +0.55(+6.88%) |
Feb 02, 2021 | 8.280 | 8.490 | 7.830 | 8.000 | 15,928 | -0.07(-0.93%) |