Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.270 | 4.930 | 4.070 | 4.790 | 1,367,800 | +0.34(+7.64%) |
Apr 29, 2021 | 5.320 | 5.490 | 4.200 | 4.450 | 2,183,372 | -0.66(-12.92%) |
Apr 28, 2021 | 4.530 | 5.470 | 4.300 | 5.110 | 3,851,253 | +0.55(+12.06%) |
Apr 27, 2021 | 3.560 | 4.590 | 3.560 | 4.560 | 2,376,848 | +1.01(+28.45%) |
Apr 26, 2021 | 3.560 | 3.700 | 3.400 | 3.550 | 620,781 | -0.03(-0.70%) |
Apr 23, 2021 | 3.270 | 3.700 | 3.170 | 3.575 | 813,000 | +0.32(+9.66%) |
Apr 22, 2021 | 3.250 | 3.560 | 3.100 | 3.260 | 1,502,399 | +0.27(+9.03%) |
Apr 21, 2021 | 2.580 | 3.030 | 2.410 | 2.990 | 1,172,173 | +0.43(+16.80%) |
Apr 20, 2021 | 2.650 | 2.840 | 2.460 | 2.560 | 2,041,540 | -0.33(-11.42%) |
Apr 19, 2021 | 3.060 | 3.100 | 2.750 | 2.890 | 1,491,289 | -0.21(-6.77%) |
Apr 16, 2021 | 3.250 | 3.250 | 2.820 | 3.100 | 1,723,100 | -0.14(-4.32%) |
Apr 15, 2021 | 3.700 | 3.870 | 3.150 | 3.240 | 1,324,108 | -0.31(-8.73%) |
Apr 14, 2021 | 3.320 | 3.770 | 3.300 | 3.550 | 850,525 | +0.21(+6.29%) |
Apr 13, 2021 | 3.500 | 3.690 | 3.300 | 3.340 | 1,195,124 | -0.35(-9.49%) |
Apr 12, 2021 | 3.820 | 3.890 | 3.550 | 3.690 | 571,304 | -0.09(-2.38%) |
Apr 09, 2021 | 3.720 | 3.790 | 3.650 | 3.780 | 461,000 | +0.07(+1.89%) |
Apr 08, 2021 | 3.730 | 3.840 | 3.640 | 3.710 | 601,676 | +0.04(+1.09%) |
Apr 07, 2021 | 3.960 | 4.090 | 3.630 | 3.670 | 665,907 | -0.36(-8.93%) |
Apr 06, 2021 | 3.950 | 4.210 | 3.760 | 4.030 | 691,256 | -0.16(-3.82%) |
Apr 05, 2021 | 4.130 | 4.280 | 4.045 | 4.190 | 809,720 | -0.10(-2.33%) |
Apr 01, 2021 | 3.750 | 4.340 | 3.750 | 4.290 | 2,068,400 | +0.69(+19.17%) |
Mar 31, 2021 | 3.250 | 3.800 | 3.200 | 3.600 | 983,291 | +0.35(+10.77%) |
Mar 30, 2021 | 3.380 | 3.400 | 3.060 | 3.250 | 1,110,331 | -0.10(-2.99%) |
Mar 29, 2021 | 3.700 | 3.750 | 3.350 | 3.350 | 658,065 | -0.42(-11.14%) |
Mar 26, 2021 | 3.790 | 3.900 | 3.510 | 3.770 | 767,000 | +0.01(+0.27%) |
Mar 25, 2021 | 2.930 | 3.940 | 2.740 | 3.760 | 2,996,625 | +0.55(+17.13%) |
Mar 24, 2021 | 3.780 | 3.780 | 3.100 | 3.210 | 2,525,902 | -0.55(-14.63%) |
Mar 23, 2021 | 3.900 | 3.920 | 3.600 | 3.760 | 1,356,006 | -0.15(-3.84%) |
Mar 22, 2021 | 4.080 | 4.120 | 3.900 | 3.910 | 761,805 | -0.15(-3.69%) |
Mar 19, 2021 | 4.000 | 4.090 | 3.950 | 4.060 | 513,600 | +0.04(+1.11%) |
Mar 18, 2021 | 4.180 | 4.180 | 3.920 | 4.016 | 1,105,623 | -0.11(-2.77%) |
Mar 17, 2021 | 3.930 | 4.150 | 3.850 | 4.130 | 1,237,421 | +0.03(+0.73%) |
Mar 16, 2021 | 4.230 | 4.340 | 4.070 | 4.100 | 944,556 | -0.10(-2.38%) |
Mar 15, 2021 | 4.380 | 4.390 | 4.150 | 4.200 | 702,091 | -0.04(-0.86%) |
Mar 12, 2021 | 4.140 | 4.360 | 4.010 | 4.237 | 1,227,500 | -0.08(-1.93%) |
Mar 11, 2021 | 4.200 | 4.410 | 4.100 | 4.320 | 1,077,555 | -0.01(-0.23%) |
Mar 10, 2021 | 4.080 | 4.390 | 3.760 | 4.330 | 4,262,969 | +0.15(+3.59%) |
Mar 09, 2021 | 4.300 | 4.490 | 4.100 | 4.180 | 2,300,201 | +0.24(+6.09%) |
Mar 08, 2021 | 3.950 | 4.910 | 3.650 | 3.940 | 3,930,160 | -0.01(-0.25%) |
Mar 05, 2021 | 3.940 | 4.290 | 3.500 | 3.950 | 3,999,700 | -0.29(-6.84%) |
Mar 04, 2021 | 4.430 | 4.670 | 3.250 | 4.240 | 7,673,106 | -0.65(-13.29%) |
Mar 03, 2021 | 5.720 | 5.770 | 4.750 | 4.890 | 3,833,779 | -0.94(-16.12%) |
Mar 02, 2021 | 6.040 | 6.100 | 5.730 | 5.830 | 790,624 | -0.16(-2.67%) |
Mar 01, 2021 | 6.340 | 6.340 | 5.780 | 5.990 | 1,585,925 | -0.17(-2.76%) |
Feb 26, 2021 | 6.370 | 6.380 | 5.560 | 6.160 | 1,529,700 | -0.02(-0.32%) |
Feb 25, 2021 | 6.400 | 6.500 | 5.900 | 6.180 | 1,456,738 | +0.03(+0.49%) |
Feb 24, 2021 | 6.810 | 6.880 | 5.900 | 6.150 | 1,558,730 | +0.06(+0.99%) |
Feb 23, 2021 | 6.100 | 6.480 | 4.560 | 6.090 | 4,889,936 | -0.43(-6.60%) |
Feb 22, 2021 | 6.800 | 6.850 | 6.480 | 6.520 | 1,118,395 | -0.36(-5.23%) |
Feb 19, 2021 | 6.725 | 7.100 | 6.550 | 6.880 | 2,290,800 | +0.49(+7.67%) |
Feb 18, 2021 | 6.980 | 7.010 | 6.200 | 6.390 | 4,007,430 | -0.64(-9.10%) |
Feb 17, 2021 | 7.600 | 7.750 | 6.890 | 7.030 | 3,032,479 | -0.42(-5.64%) |
Feb 16, 2021 | 7.510 | 8.050 | 7.200 | 7.450 | 4,467,093 | +0.38(+5.37%) |
Feb 12, 2021 | 7.610 | 8.200 | 6.510 | 7.070 | 7,790,300 | -1.03(-12.72%) |
Feb 11, 2021 | 8.800 | 8.800 | 8.050 | 8.100 | 1,446,829 | -0.41(-4.76%) |
Feb 10, 2021 | 8.180 | 8.720 | 7.510 | 8.505 | 2,697,322 | +0.45(+5.52%) |
Feb 09, 2021 | 7.995 | 9.490 | 7.580 | 8.060 | 4,594,543 | -0.32(-3.82%) |
Feb 08, 2021 | 7.970 | 9.300 | 7.750 | 8.380 | 7,634,980 | +1.08(+14.79%) |
Feb 05, 2021 | 5.830 | 7.460 | 5.750 | 7.300 | 7,810,300 | +1.78(+32.25%) |
Feb 04, 2021 | 4.650 | 5.640 | 4.650 | 5.520 | 4,024,715 | +0.92(+20.00%) |
Feb 03, 2021 | 4.360 | 4.690 | 4.320 | 4.600 | 2,061,926 | +0.31(+7.23%) |
Feb 02, 2021 | 3.830 | 4.300 | 3.805 | 4.290 | 1,882,079 | +0.54(+14.40%) |