Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.450 | 4.640 | 4.355 | 4.500 | 52,960 | -0.06(-1.32%) |
Apr 29, 2021 | 4.702 | 4.702 | 4.405 | 4.560 | 58,371 | -0.10(-2.15%) |
Apr 28, 2021 | 4.692 | 4.798 | 4.546 | 4.660 | 72,434 | -0.04(-0.85%) |
Apr 27, 2021 | 4.600 | 4.750 | 4.500 | 4.700 | 104,063 | +0.05(+1.08%) |
Apr 26, 2021 | 4.350 | 4.750 | 4.350 | 4.650 | 79,054 | +0.29(+6.75%) |
Apr 23, 2021 | 4.650 | 4.748 | 4.250 | 4.356 | 129,720 | -0.14(-3.20%) |
Apr 22, 2021 | 4.250 | 4.850 | 4.250 | 4.500 | 124,202 | +0.25(+5.88%) |
Apr 21, 2021 | 3.980 | 4.250 | 3.950 | 4.250 | 79,616 | +0.28(+7.04%) |
Apr 20, 2021 | 4.100 | 4.250 | 3.905 | 3.970 | 123,488 | -0.13(-3.16%) |
Apr 19, 2021 | 4.275 | 4.445 | 4.100 | 4.100 | 214,267 | -0.20(-4.65%) |
Apr 16, 2021 | 4.400 | 4.500 | 4.250 | 4.300 | 161,240 | -0.20(-4.44%) |
Apr 15, 2021 | 5.200 | 5.200 | 4.450 | 4.500 | 529,231 | -0.75(-14.29%) |
Apr 14, 2021 | 6.900 | 6.900 | 5.150 | 5.250 | 1,163,386 | -1.40(-21.05%) |
Apr 13, 2021 | 6.600 | 6.800 | 6.150 | 6.650 | 474,470 | -0.55(-7.64%) |
Apr 12, 2021 | 7.600 | 7.700 | 6.550 | 7.200 | 3,770,374 | +1.10(+18.03%) |
Apr 09, 2021 | 6.750 | 6.850 | 6.100 | 6.100 | 773,400 | -0.85(-12.23%) |
Apr 08, 2021 | 6.500 | 7.100 | 6.150 | 6.950 | 275,676 | +0.25(+3.73%) |
Apr 07, 2021 | 5.800 | 7.900 | 5.700 | 6.700 | 2,523,154 | +1.00(+17.54%) |
Apr 06, 2021 | 5.800 | 6.050 | 5.650 | 5.700 | 42,614 | -0.02(-0.44%) |
Apr 05, 2021 | 5.750 | 5.850 | 5.600 | 5.725 | 25,474 | +0.02(+0.44%) |
Apr 01, 2021 | 5.800 | 5.900 | 5.650 | 5.700 | 37,820 | +0.20(+3.64%) |
Mar 31, 2021 | 5.650 | 5.800 | 5.500 | 5.500 | 61,527 | -0.15(-2.65%) |
Mar 30, 2021 | 5.650 | 5.900 | 5.550 | 5.650 | 47,713 | +0.15(+2.73%) |
Mar 29, 2021 | 5.950 | 6.000 | 5.500 | 5.500 | 65,496 | -0.65(-10.57%) |
Mar 26, 2021 | 5.900 | 6.300 | 5.800 | 6.150 | 142,440 | +0.15(+2.50%) |
Mar 25, 2021 | 5.800 | 6.100 | 5.650 | 6.000 | 81,012 | +0.10(+1.69%) |
Mar 24, 2021 | 6.300 | 6.600 | 5.900 | 5.900 | 73,232 | -0.40(-6.35%) |
Mar 23, 2021 | 6.800 | 6.900 | 6.150 | 6.300 | 93,943 | -0.45(-6.67%) |
Mar 22, 2021 | 7.250 | 7.300 | 6.750 | 6.750 | 95,652 | -0.30(-4.26%) |
Mar 19, 2021 | 7.300 | 7.550 | 6.750 | 7.050 | 166,020 | -0.40(-5.37%) |
Mar 18, 2021 | 7.550 | 8.900 | 7.150 | 7.450 | 830,163 | -0.30(-3.87%) |
Mar 17, 2021 | 7.450 | 7.900 | 7.000 | 7.750 | 117,865 | +0.15(+1.97%) |
Mar 16, 2021 | 7.300 | 7.950 | 7.150 | 7.600 | 183,959 | +0.30(+4.11%) |
Mar 15, 2021 | 6.900 | 7.300 | 6.850 | 7.300 | 71,734 | +0.50(+7.35%) |
Mar 12, 2021 | 7.050 | 7.150 | 6.650 | 6.800 | 57,580 | -0.30(-4.23%) |
Mar 11, 2021 | 6.850 | 7.150 | 6.650 | 7.100 | 76,571 | +0.55(+8.40%) |
Mar 10, 2021 | 7.000 | 7.800 | 6.500 | 6.550 | 91,021 | -0.20(-2.96%) |
Mar 09, 2021 | 6.694 | 7.350 | 6.150 | 6.750 | 182,769 | +0.50(+8.00%) |
Mar 08, 2021 | 6.050 | 6.750 | 6.050 | 6.250 | 95,451 | +0.25(+4.17%) |
Mar 05, 2021 | 5.900 | 6.232 | 4.901 | 6.000 | 189,080 | +0.05(+0.84%) |
Mar 04, 2021 | 7.300 | 7.300 | 5.950 | 5.950 | 218,884 | -1.50(-20.13%) |
Mar 03, 2021 | 7.300 | 7.550 | 7.000 | 7.450 | 86,622 | +0.40(+5.67%) |
Mar 02, 2021 | 7.600 | 7.700 | 7.050 | 7.050 | 75,196 | -0.45(-6.00%) |
Mar 01, 2021 | 7.250 | 8.100 | 7.150 | 7.500 | 88,995 | +0.50(+7.14%) |
Feb 26, 2021 | 7.400 | 7.950 | 6.625 | 7.000 | 148,480 | -0.75(-9.68%) |
Feb 25, 2021 | 8.500 | 8.650 | 7.750 | 7.750 | 84,068 | -1.00(-11.43%) |
Feb 24, 2021 | 8.050 | 8.950 | 7.400 | 8.750 | 115,041 | +0.95(+12.18%) |
Feb 23, 2021 | 7.800 | 8.400 | 6.900 | 7.800 | 240,796 | -1.55(-16.58%) |
Feb 22, 2021 | 9.600 | 10.00 | 9.250 | 9.350 | 131,638 | -1.15(-10.95%) |
Feb 19, 2021 | 10.50 | 10.85 | 9.100 | 10.50 | 302,420 | +0.00(+0.00%) |
Feb 18, 2021 | 11.60 | 11.75 | 10.30 | 10.50 | 298,352 | -1.85(-14.98%) |
Feb 17, 2021 | 12.50 | 14.95 | 11.05 | 12.35 | 1,071,863 | +1.20(+10.76%) |
Feb 16, 2021 | 10.35 | 12.40 | 10.00 | 11.15 | 633,488 | +1.25(+12.63%) |
Feb 12, 2021 | 8.300 | 10.45 | 7.800 | 9.900 | 712,180 | +1.25(+14.45%) |
Feb 11, 2021 | 8.000 | 10.20 | 7.400 | 8.650 | 1,051,776 | +1.10(+14.57%) |
Feb 10, 2021 | 8.050 | 8.300 | 7.250 | 7.550 | 219,691 | -0.45(-5.63%) |
Feb 09, 2021 | 8.050 | 8.750 | 7.700 | 8.000 | 516,290 | +0.80(+11.11%) |
Feb 08, 2021 | 7.200 | 7.450 | 7.000 | 7.200 | 194,980 | +0.25(+3.60%) |
Feb 05, 2021 | 8.350 | 8.400 | 6.800 | 6.950 | 518,880 | +0.30(+4.51%) |
Feb 04, 2021 | 6.550 | 6.850 | 6.350 | 6.650 | 104,622 | +0.10(+1.53%) |
Feb 03, 2021 | 5.900 | 6.600 | 5.900 | 6.550 | 102,856 | +0.50(+8.26%) |
Feb 02, 2021 | 6.500 | 6.600 | 5.700 | 6.050 | 160,295 | -0.35(-5.47%) |