Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.680 | 8.970 | 8.540 | 8.600 | 73,800 | -0.12(-1.38%) |
Apr 29, 2021 | 8.930 | 8.940 | 8.315 | 8.720 | 86,827 | -0.05(-0.57%) |
Apr 28, 2021 | 8.150 | 8.820 | 8.100 | 8.770 | 71,010 | +0.50(+6.05%) |
Apr 27, 2021 | 9.450 | 9.715 | 8.040 | 8.270 | 316,725 | -0.93(-10.11%) |
Apr 26, 2021 | 7.840 | 9.316 | 7.800 | 9.200 | 296,375 | +1.49(+19.33%) |
Apr 23, 2021 | 7.510 | 7.840 | 7.470 | 7.710 | 47,100 | +0.22(+2.94%) |
Apr 22, 2021 | 7.500 | 7.650 | 7.350 | 7.490 | 54,913 | -0.21(-2.73%) |
Apr 21, 2021 | 7.080 | 7.700 | 7.060 | 7.700 | 58,142 | +0.63(+8.91%) |
Apr 20, 2021 | 7.360 | 7.360 | 6.850 | 7.070 | 106,889 | -0.35(-4.72%) |
Apr 19, 2021 | 7.750 | 8.000 | 7.290 | 7.420 | 115,317 | -0.29(-3.76%) |
Apr 16, 2021 | 7.480 | 7.790 | 7.360 | 7.710 | 141,300 | +0.23(+3.07%) |
Apr 15, 2021 | 7.480 | 7.570 | 7.310 | 7.480 | 95,856 | +0.07(+0.94%) |
Apr 14, 2021 | 7.290 | 7.710 | 7.290 | 7.410 | 80,974 | +0.09(+1.23%) |
Apr 13, 2021 | 7.310 | 7.340 | 7.010 | 7.320 | 45,987 | +0.10(+1.39%) |
Apr 12, 2021 | 7.280 | 7.480 | 7.180 | 7.220 | 28,929 | -0.08(-1.10%) |
Apr 09, 2021 | 7.390 | 7.670 | 7.190 | 7.300 | 246,300 | -0.10(-1.35%) |
Apr 08, 2021 | 7.180 | 7.400 | 7.110 | 7.400 | 35,249 | +0.31(+4.37%) |
Apr 07, 2021 | 7.180 | 7.290 | 7.050 | 7.090 | 59,202 | -0.08(-1.12%) |
Apr 06, 2021 | 7.130 | 7.410 | 7.100 | 7.170 | 27,754 | -0.03(-0.42%) |
Apr 05, 2021 | 7.180 | 7.310 | 6.990 | 7.200 | 45,744 | +0.02(+0.28%) |
Apr 01, 2021 | 6.840 | 7.350 | 6.760 | 7.180 | 69,000 | +0.43(+6.37%) |
Mar 31, 2021 | 6.980 | 7.050 | 6.750 | 6.750 | 97,113 | -0.25(-3.57%) |
Mar 30, 2021 | 6.850 | 7.120 | 6.600 | 7.000 | 63,948 | +0.16(+2.34%) |
Mar 29, 2021 | 7.080 | 7.300 | 6.720 | 6.840 | 99,601 | -0.24(-3.39%) |
Mar 26, 2021 | 7.490 | 7.490 | 6.970 | 7.080 | 68,400 | -0.19(-2.61%) |
Mar 25, 2021 | 7.010 | 7.400 | 6.880 | 7.270 | 110,584 | +0.17(+2.39%) |
Mar 24, 2021 | 7.550 | 7.690 | 7.010 | 7.100 | 225,376 | -0.30(-4.05%) |
Mar 23, 2021 | 7.950 | 8.000 | 6.950 | 7.400 | 213,584 | -0.03(-0.40%) |
Mar 22, 2021 | 7.350 | 7.780 | 7.090 | 7.430 | 128,817 | +0.06(+0.81%) |
Mar 19, 2021 | 7.370 | 7.700 | 7.261 | 7.370 | 98,900 | +0.00(+0.00%) |
Mar 18, 2021 | 7.580 | 7.862 | 7.245 | 7.370 | 167,705 | -0.34(-4.41%) |
Mar 17, 2021 | 7.500 | 8.280 | 7.370 | 7.710 | 303,857 | +0.14(+1.85%) |
Mar 16, 2021 | 7.450 | 7.600 | 7.220 | 7.570 | 161,949 | +0.05(+0.66%) |
Mar 15, 2021 | 7.680 | 7.880 | 7.370 | 7.520 | 157,148 | -0.08(-1.05%) |
Mar 12, 2021 | 7.440 | 7.810 | 7.220 | 7.600 | 154,600 | +0.16(+2.15%) |
Mar 11, 2021 | 7.500 | 7.500 | 7.350 | 7.440 | 89,369 | +0.14(+1.92%) |
Mar 10, 2021 | 7.190 | 7.450 | 7.040 | 7.300 | 150,053 | +0.26(+3.69%) |
Mar 09, 2021 | 6.580 | 7.190 | 6.580 | 7.040 | 138,336 | +0.57(+8.81%) |
Mar 08, 2021 | 6.550 | 6.810 | 6.410 | 6.470 | 79,468 | -0.03(-0.46%) |
Mar 05, 2021 | 7.030 | 7.100 | 6.320 | 6.500 | 165,100 | -0.72(-9.97%) |
Mar 04, 2021 | 6.880 | 7.320 | 6.000 | 7.220 | 271,354 | +0.25(+3.59%) |
Mar 03, 2021 | 7.930 | 8.040 | 6.510 | 6.970 | 642,491 | +0.08(+1.16%) |
Mar 02, 2021 | 6.100 | 6.970 | 5.930 | 6.890 | 556,018 | +0.65(+10.42%) |
Mar 01, 2021 | 6.000 | 6.350 | 5.880 | 6.240 | 104,733 | +0.36(+6.12%) |
Feb 26, 2021 | 5.890 | 6.000 | 5.650 | 5.880 | 245,300 | -0.12(-2.00%) |
Feb 25, 2021 | 6.790 | 6.980 | 6.000 | 6.000 | 185,161 | -0.64(-9.64%) |
Feb 24, 2021 | 6.290 | 6.800 | 6.090 | 6.640 | 132,268 | +0.50(+8.14%) |
Feb 23, 2021 | 6.520 | 6.600 | 6.000 | 6.140 | 314,814 | -0.61(-9.04%) |
Feb 22, 2021 | 5.750 | 7.200 | 5.590 | 6.750 | 1,583,814 | +1.11(+19.68%) |
Feb 19, 2021 | 5.330 | 5.740 | 5.250 | 5.640 | 90,000 | +0.41(+7.84%) |
Feb 18, 2021 | 5.850 | 5.979 | 5.180 | 5.230 | 180,257 | -0.66(-11.21%) |
Feb 17, 2021 | 5.770 | 5.890 | 5.500 | 5.890 | 174,027 | +0.07(+1.20%) |
Feb 16, 2021 | 5.210 | 5.920 | 5.100 | 5.820 | 280,500 | +0.60(+11.49%) |
Feb 12, 2021 | 5.170 | 5.347 | 4.821 | 5.220 | 110,900 | +0.06(+1.16%) |
Feb 11, 2021 | 5.210 | 5.490 | 4.940 | 5.160 | 73,648 | -0.04(-0.77%) |
Feb 10, 2021 | 5.700 | 5.890 | 5.060 | 5.200 | 225,800 | -0.50(-8.77%) |
Feb 09, 2021 | 5.110 | 6.128 | 5.040 | 5.700 | 455,242 | +0.61(+11.98%) |
Feb 08, 2021 | 5.120 | 5.320 | 4.960 | 5.090 | 121,460 | -0.01(-0.20%) |
Feb 05, 2021 | 5.240 | 5.450 | 5.070 | 5.100 | 102,600 | -0.04(-0.78%) |
Feb 04, 2021 | 5.230 | 5.400 | 4.950 | 5.140 | 125,348 | -0.03(-0.58%) |
Feb 03, 2021 | 5.370 | 5.460 | 5.120 | 5.170 | 92,645 | -0.19(-3.54%) |
Feb 02, 2021 | 4.720 | 5.400 | 4.530 | 5.360 | 126,702 | +0.71(+15.27%) |