Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.650 | 6.890 | 6.410 | 6.460 | 160,200 | -0.26(-3.87%) |
Apr 29, 2021 | 6.850 | 6.910 | 6.610 | 6.720 | 67,171 | -0.19(-2.75%) |
Apr 28, 2021 | 6.620 | 6.910 | 6.620 | 6.910 | 147,075 | +0.23(+3.44%) |
Apr 27, 2021 | 6.900 | 6.900 | 6.560 | 6.680 | 285,693 | -0.10(-1.47%) |
Apr 26, 2021 | 6.680 | 6.920 | 6.620 | 6.780 | 188,105 | +0.01(+0.15%) |
Apr 23, 2021 | 7.000 | 7.000 | 6.150 | 6.770 | 429,700 | -0.63(-8.51%) |
Apr 22, 2021 | 7.300 | 7.440 | 6.800 | 7.400 | 407,081 | +0.49(+7.09%) |
Apr 21, 2021 | 6.250 | 6.980 | 6.220 | 6.910 | 198,204 | +0.41(+6.31%) |
Apr 20, 2021 | 6.620 | 7.390 | 6.330 | 6.500 | 300,828 | -0.09(-1.37%) |
Apr 19, 2021 | 6.500 | 6.590 | 6.270 | 6.590 | 204,530 | +0.27(+4.27%) |
Apr 16, 2021 | 6.750 | 6.800 | 6.200 | 6.320 | 390,400 | -0.66(-9.46%) |
Apr 15, 2021 | 7.180 | 7.180 | 6.510 | 6.980 | 214,530 | -0.18(-2.51%) |
Apr 14, 2021 | 6.700 | 7.560 | 6.700 | 7.160 | 238,528 | +0.50(+7.51%) |
Apr 13, 2021 | 7.120 | 7.250 | 6.590 | 6.660 | 320,965 | -0.67(-9.14%) |
Apr 12, 2021 | 7.740 | 8.000 | 7.160 | 7.330 | 253,353 | -0.48(-6.15%) |
Apr 09, 2021 | 8.030 | 8.099 | 7.700 | 7.810 | 199,100 | -0.22(-2.74%) |
Apr 08, 2021 | 8.050 | 8.310 | 7.900 | 8.030 | 95,368 | -0.01(-0.12%) |
Apr 07, 2021 | 8.030 | 8.280 | 7.950 | 8.040 | 191,545 | -0.24(-2.90%) |
Apr 06, 2021 | 8.150 | 8.380 | 7.980 | 8.280 | 143,381 | +0.31(+3.89%) |
Apr 05, 2021 | 8.500 | 8.570 | 7.950 | 7.970 | 187,995 | -0.61(-7.11%) |
Apr 01, 2021 | 8.580 | 8.720 | 8.260 | 8.580 | 168,000 | -0.01(-0.12%) |
Mar 31, 2021 | 8.130 | 8.680 | 8.040 | 8.590 | 207,819 | +0.59(+7.37%) |
Mar 30, 2021 | 7.500 | 8.090 | 7.480 | 8.000 | 180,286 | +0.35(+4.58%) |
Mar 29, 2021 | 8.050 | 8.210 | 7.550 | 7.650 | 164,498 | -0.40(-4.97%) |
Mar 26, 2021 | 8.290 | 8.470 | 7.900 | 8.050 | 153,700 | -0.22(-2.66%) |
Mar 25, 2021 | 8.020 | 8.480 | 7.670 | 8.270 | 246,877 | +0.03(+0.36%) |
Mar 24, 2021 | 8.680 | 8.770 | 8.130 | 8.240 | 238,061 | -0.06(-0.72%) |
Mar 23, 2021 | 9.240 | 9.290 | 8.300 | 8.300 | 247,970 | -0.99(-10.66%) |
Mar 22, 2021 | 9.320 | 9.740 | 9.240 | 9.290 | 307,523 | -0.16(-1.69%) |
Mar 19, 2021 | 9.380 | 9.590 | 9.130 | 9.450 | 156,900 | +0.10(+1.07%) |
Mar 18, 2021 | 9.670 | 10.25 | 9.350 | 9.350 | 320,138 | -0.61(-6.12%) |
Mar 17, 2021 | 9.700 | 10.39 | 9.330 | 9.960 | 418,703 | -0.14(-1.39%) |
Mar 16, 2021 | 9.490 | 10.96 | 9.300 | 10.10 | 1,378,061 | +0.47(+4.88%) |
Mar 15, 2021 | 9.410 | 9.980 | 9.000 | 9.630 | 572,018 | +0.09(+0.94%) |
Mar 12, 2021 | 8.930 | 10.23 | 8.750 | 9.540 | 1,023,500 | +0.57(+6.35%) |
Mar 11, 2021 | 8.810 | 9.110 | 8.720 | 8.970 | 422,326 | +0.19(+2.16%) |
Mar 10, 2021 | 9.120 | 9.590 | 8.310 | 8.780 | 1,210,619 | -0.49(-5.29%) |
Mar 09, 2021 | 8.720 | 11.75 | 8.360 | 9.270 | 4,378,045 | +1.64(+21.49%) |
Mar 08, 2021 | 8.110 | 8.390 | 7.610 | 7.630 | 320,585 | -0.07(-0.91%) |
Mar 05, 2021 | 8.280 | 8.380 | 6.880 | 7.700 | 595,900 | -0.44(-5.41%) |
Mar 04, 2021 | 9.680 | 9.920 | 8.100 | 8.140 | 1,444,277 | -1.80(-18.11%) |
Mar 03, 2021 | 10.72 | 10.89 | 9.520 | 9.940 | 637,281 | -0.62(-5.87%) |
Mar 02, 2021 | 11.14 | 11.38 | 10.31 | 10.56 | 1,005,868 | -0.90(-7.85%) |
Mar 01, 2021 | 13.30 | 13.36 | 11.25 | 11.46 | 2,463,110 | +0.95(+9.04%) |
Feb 26, 2021 | 10.85 | 11.92 | 10.51 | 10.51 | 1,500,100 | -1.23(-10.48%) |
Feb 25, 2021 | 14.00 | 18.62 | 11.55 | 11.74 | 24,427,530 | +1.64(+16.24%) |
Feb 24, 2021 | 10.32 | 11.49 | 9.710 | 10.10 | 1,939,644 | +0.71(+7.56%) |
Feb 23, 2021 | 10.46 | 10.49 | 9.000 | 9.390 | 1,104,097 | -1.71(-15.41%) |
Feb 22, 2021 | 11.69 | 12.62 | 10.92 | 11.10 | 1,307,531 | -1.12(-9.17%) |
Feb 19, 2021 | 13.53 | 13.79 | 12.11 | 12.22 | 1,852,900 | -1.57(-11.39%) |
Feb 18, 2021 | 12.18 | 15.80 | 11.84 | 13.79 | 6,471,276 | +0.74(+5.67%) |
Feb 17, 2021 | 15.53 | 17.44 | 12.07 | 13.05 | 11,872,957 | -7.63(-36.90%) |
Feb 16, 2021 | 10.19 | 35.00 | 9.170 | 20.68 | 226,833,408 | +17.44(+538.27%) |
Feb 12, 2021 | 2.940 | 3.250 | 2.900 | 3.240 | 887,500 | +0.32(+10.96%) |
Feb 11, 2021 | 3.100 | 3.100 | 2.850 | 2.920 | 147,618 | -0.14(-4.58%) |
Feb 10, 2021 | 3.100 | 3.320 | 2.810 | 3.060 | 440,627 | +0.03(+0.99%) |
Feb 09, 2021 | 2.990 | 3.110 | 2.850 | 3.030 | 301,484 | +0.04(+1.34%) |
Feb 08, 2021 | 2.800 | 3.000 | 2.770 | 2.990 | 236,963 | +0.18(+6.41%) |
Feb 05, 2021 | 2.850 | 2.897 | 2.744 | 2.810 | 354,100 | +0.12(+4.46%) |
Feb 04, 2021 | 2.700 | 2.730 | 2.660 | 2.690 | 76,912 | +0.02(+0.75%) |
Feb 03, 2021 | 2.620 | 2.720 | 2.580 | 2.670 | 185,519 | +0.06(+2.30%) |
Feb 02, 2021 | 2.560 | 2.810 | 2.520 | 2.610 | 296,966 | +0.03(+1.16%) |