Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.450 | 6.640 | 6.110 | 6.260 | 462,200 | -0.25(-3.84%) |
Apr 29, 2021 | 6.960 | 6.960 | 6.410 | 6.510 | 318,347 | -0.38(-5.52%) |
Apr 28, 2021 | 6.910 | 6.970 | 6.650 | 6.890 | 320,110 | +0.03(+0.44%) |
Apr 27, 2021 | 7.450 | 7.540 | 6.740 | 6.860 | 425,046 | -0.57(-7.67%) |
Apr 26, 2021 | 7.290 | 7.780 | 7.100 | 7.430 | 656,695 | +0.50(+7.22%) |
Apr 23, 2021 | 7.130 | 7.210 | 6.870 | 6.930 | 231,900 | -0.17(-2.39%) |
Apr 22, 2021 | 7.100 | 7.190 | 6.850 | 7.100 | 282,979 | +0.04(+0.57%) |
Apr 21, 2021 | 6.700 | 7.220 | 6.700 | 7.060 | 285,586 | +0.40(+6.01%) |
Apr 20, 2021 | 7.490 | 7.530 | 6.660 | 6.660 | 351,044 | -0.80(-10.72%) |
Apr 19, 2021 | 7.690 | 7.690 | 7.250 | 7.460 | 306,680 | -0.38(-4.85%) |
Apr 16, 2021 | 8.980 | 8.990 | 7.590 | 7.840 | 488,100 | -1.30(-14.22%) |
Apr 15, 2021 | 9.140 | 9.160 | 8.140 | 9.140 | 416,776 | +0.04(+0.44%) |
Apr 14, 2021 | 8.940 | 9.430 | 8.900 | 9.100 | 448,013 | +0.21(+2.36%) |
Apr 13, 2021 | 9.650 | 9.960 | 8.440 | 8.890 | 3,409,663 | -2.02(-18.52%) |
Apr 12, 2021 | 9.110 | 12.14 | 8.510 | 10.91 | 10,245,932 | +2.32(+27.01%) |
Apr 09, 2021 | 9.460 | 9.500 | 7.984 | 8.590 | 1,574,400 | +0.24(+2.87%) |
Apr 08, 2021 | 8.920 | 9.080 | 8.030 | 8.350 | 451,024 | -0.63(-7.02%) |
Apr 07, 2021 | 9.700 | 9.750 | 8.890 | 8.980 | 418,659 | -0.68(-7.04%) |
Apr 06, 2021 | 10.82 | 10.82 | 9.430 | 9.660 | 589,189 | -1.25(-11.46%) |
Apr 05, 2021 | 11.39 | 11.50 | 10.45 | 10.91 | 272,076 | -0.54(-4.72%) |
Apr 01, 2021 | 12.30 | 12.32 | 11.32 | 11.45 | 210,000 | -0.65(-5.37%) |
Mar 31, 2021 | 12.18 | 12.80 | 12.01 | 12.10 | 716,714 | -0.08(-0.66%) |
Mar 30, 2021 | 11.64 | 12.24 | 11.35 | 12.18 | 260,484 | +0.53(+4.55%) |
Mar 29, 2021 | 12.16 | 12.70 | 11.44 | 11.65 | 267,023 | -0.60(-4.90%) |
Mar 26, 2021 | 12.74 | 12.74 | 11.90 | 12.25 | 165,700 | -0.36(-2.85%) |
Mar 25, 2021 | 12.84 | 13.07 | 11.86 | 12.61 | 181,527 | -0.22(-1.71%) |
Mar 24, 2021 | 14.24 | 14.46 | 12.76 | 12.83 | 132,834 | -1.45(-10.15%) |
Mar 23, 2021 | 14.76 | 14.88 | 13.89 | 14.28 | 255,106 | -0.77(-5.12%) |
Mar 22, 2021 | 14.18 | 15.21 | 14.00 | 15.05 | 405,983 | +0.90(+6.36%) |
Mar 19, 2021 | 14.99 | 15.38 | 14.14 | 14.15 | 1,544,200 | -0.66(-4.46%) |
Mar 18, 2021 | 14.95 | 15.62 | 14.46 | 14.81 | 277,543 | -0.39(-2.57%) |
Mar 17, 2021 | 15.32 | 15.58 | 14.86 | 15.20 | 295,307 | -0.41(-2.63%) |
Mar 16, 2021 | 16.11 | 16.60 | 15.52 | 15.61 | 156,111 | -0.51(-3.16%) |
Mar 15, 2021 | 15.15 | 16.49 | 15.15 | 16.12 | 255,123 | +0.93(+6.12%) |
Mar 12, 2021 | 15.37 | 15.52 | 14.20 | 15.19 | 218,600 | -0.43(-2.75%) |
Mar 11, 2021 | 14.60 | 15.71 | 13.95 | 15.62 | 262,819 | +1.85(+13.44%) |
Mar 10, 2021 | 14.75 | 16.48 | 12.65 | 13.77 | 748,364 | +0.31(+2.30%) |
Mar 09, 2021 | 12.38 | 13.68 | 12.38 | 13.46 | 325,888 | +1.63(+13.78%) |
Mar 08, 2021 | 11.60 | 13.88 | 11.55 | 11.83 | 450,233 | -0.17(-1.42%) |
Mar 05, 2021 | 13.54 | 14.40 | 11.61 | 12.00 | 794,000 | -1.88(-13.54%) |
Mar 04, 2021 | 15.50 | 15.50 | 13.25 | 13.88 | 533,464 | -1.57(-10.16%) |
Mar 03, 2021 | 18.24 | 18.27 | 15.35 | 15.45 | 385,584 | -2.82(-15.44%) |
Mar 02, 2021 | 19.00 | 19.20 | 17.39 | 18.27 | 306,781 | -1.12(-5.78%) |
Mar 01, 2021 | 20.06 | 20.36 | 18.27 | 19.39 | 437,066 | +0.08(+0.41%) |
Feb 26, 2021 | 20.46 | 20.99 | 19.10 | 19.31 | 263,800 | -0.44(-2.23%) |
Feb 25, 2021 | 21.73 | 22.80 | 19.02 | 19.75 | 252,203 | -2.47(-11.12%) |
Feb 24, 2021 | 21.60 | 23.81 | 21.28 | 22.22 | 320,886 | +1.07(+5.06%) |
Feb 23, 2021 | 23.31 | 24.14 | 20.38 | 21.15 | 672,152 | -2.99(-12.39%) |
Feb 22, 2021 | 29.96 | 30.00 | 23.24 | 24.14 | 590,630 | -6.18(-20.38%) |
Feb 19, 2021 | 35.08 | 36.13 | 28.81 | 30.32 | 694,900 | -4.76(-13.57%) |
Feb 18, 2021 | 36.11 | 37.20 | 34.30 | 35.08 | 397,170 | -1.92(-5.19%) |
Feb 17, 2021 | 35.38 | 37.98 | 34.70 | 37.00 | 395,160 | +2.72(+7.93%) |
Feb 16, 2021 | 34.17 | 34.90 | 33.45 | 34.28 | 220,504 | +0.79(+2.36%) |
Feb 12, 2021 | 34.23 | 35.26 | 32.01 | 33.49 | 221,800 | -0.74(-2.16%) |
Feb 11, 2021 | 29.01 | 35.72 | 29.01 | 34.23 | 574,619 | +3.01(+9.64%) |
Feb 10, 2021 | 31.71 | 34.93 | 27.01 | 31.22 | 669,190 | +1.25(+4.17%) |
Feb 09, 2021 | 29.04 | 32.01 | 27.00 | 29.97 | 537,714 | +1.08(+3.74%) |
Feb 08, 2021 | 30.00 | 34.28 | 25.10 | 28.89 | 1,090,047 | +3.91(+15.65%) |