Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.700 | 6.826 | 6.600 | 6.661 | 237,250 | -0.17(-2.42%) |
Apr 29, 2021 | 7.121 | 7.130 | 6.652 | 6.826 | 399,387 | -0.06(-0.93%) |
Apr 28, 2021 | 6.700 | 7.099 | 6.601 | 6.890 | 555,824 | +0.29(+4.39%) |
Apr 27, 2021 | 6.200 | 6.900 | 6.100 | 6.600 | 647,117 | +0.54(+9.00%) |
Apr 26, 2021 | 5.850 | 6.109 | 5.850 | 6.055 | 489,089 | +0.18(+3.06%) |
Apr 23, 2021 | 6.046 | 6.200 | 5.830 | 5.875 | 325,650 | -0.10(-1.67%) |
Apr 22, 2021 | 5.900 | 6.000 | 5.713 | 5.975 | 446,145 | +0.15(+2.61%) |
Apr 21, 2021 | 5.580 | 6.036 | 5.521 | 5.823 | 377,248 | +0.02(+0.40%) |
Apr 20, 2021 | 6.200 | 6.200 | 5.600 | 5.800 | 592,407 | -0.30(-4.92%) |
Apr 19, 2021 | 6.400 | 6.500 | 6.000 | 6.100 | 710,088 | -0.38(-5.88%) |
Apr 16, 2021 | 6.400 | 6.781 | 6.400 | 6.481 | 466,230 | -0.22(-3.27%) |
Apr 15, 2021 | 6.900 | 7.000 | 6.600 | 6.700 | 339,752 | -0.30(-4.29%) |
Apr 14, 2021 | 6.400 | 7.100 | 6.400 | 7.000 | 709,582 | +0.53(+8.16%) |
Apr 13, 2021 | 6.505 | 6.597 | 6.300 | 6.472 | 594,653 | -0.09(-1.37%) |
Apr 12, 2021 | 6.600 | 6.900 | 6.501 | 6.562 | 501,471 | +0.03(+0.40%) |
Apr 09, 2021 | 6.667 | 6.724 | 6.510 | 6.536 | 289,610 | -0.10(-1.54%) |
Apr 08, 2021 | 6.880 | 6.885 | 6.552 | 6.638 | 449,881 | -0.20(-2.90%) |
Apr 07, 2021 | 7.000 | 7.128 | 6.811 | 6.836 | 351,417 | -0.14(-2.03%) |
Apr 06, 2021 | 6.900 | 7.200 | 6.820 | 6.978 | 450,598 | +0.10(+1.48%) |
Apr 05, 2021 | 7.237 | 7.237 | 6.801 | 6.876 | 466,293 | -0.36(-4.99%) |
Apr 01, 2021 | 7.000 | 7.299 | 6.925 | 7.237 | 338,140 | +0.24(+3.42%) |
Mar 31, 2021 | 6.830 | 7.097 | 6.830 | 6.998 | 404,018 | +0.23(+3.41%) |
Mar 30, 2021 | 6.773 | 6.900 | 6.546 | 6.767 | 463,790 | -0.03(-0.49%) |
Mar 29, 2021 | 7.009 | 7.050 | 6.740 | 6.800 | 588,083 | -0.26(-3.68%) |
Mar 26, 2021 | 7.250 | 7.397 | 6.830 | 7.060 | 539,690 | +0.06(+0.86%) |
Mar 25, 2021 | 6.800 | 7.080 | 6.430 | 7.000 | 665,404 | -0.20(-2.78%) |
Mar 24, 2021 | 7.300 | 7.500 | 7.100 | 7.200 | 680,492 | +0.10(+1.39%) |
Mar 23, 2021 | 7.781 | 7.781 | 7.054 | 7.101 | 860,829 | -0.80(-10.11%) |
Mar 22, 2021 | 8.000 | 8.100 | 7.643 | 7.900 | 478,193 | -0.14(-1.80%) |
Mar 19, 2021 | 7.701 | 8.100 | 7.508 | 8.045 | 599,540 | +0.45(+5.86%) |
Mar 18, 2021 | 8.100 | 8.100 | 7.600 | 7.600 | 836,892 | -0.63(-7.65%) |
Mar 17, 2021 | 8.109 | 8.231 | 7.737 | 8.230 | 624,225 | +0.09(+1.07%) |
Mar 16, 2021 | 8.400 | 8.450 | 8.006 | 8.143 | 769,619 | -0.38(-4.46%) |
Mar 15, 2021 | 8.398 | 8.523 | 8.100 | 8.523 | 1,121,501 | +0.17(+2.01%) |
Mar 12, 2021 | 8.420 | 8.498 | 8.232 | 8.355 | 620,100 | -0.11(-1.29%) |
Mar 11, 2021 | 8.400 | 8.600 | 8.224 | 8.464 | 999,287 | +0.16(+1.98%) |
Mar 10, 2021 | 8.100 | 8.400 | 7.900 | 8.300 | 1,002,808 | +0.26(+3.23%) |
Mar 09, 2021 | 8.028 | 8.110 | 7.710 | 8.040 | 828,910 | +0.14(+1.77%) |
Mar 08, 2021 | 8.200 | 8.500 | 7.800 | 7.900 | 1,107,005 | -0.12(-1.55%) |
Mar 05, 2021 | 8.300 | 8.339 | 7.300 | 8.024 | 1,923,590 | +0.45(+5.89%) |
Mar 04, 2021 | 7.700 | 8.079 | 6.913 | 7.578 | 1,695,400 | -0.22(-2.85%) |
Mar 03, 2021 | 7.600 | 8.300 | 7.600 | 7.800 | 1,798,142 | +0.29(+3.83%) |
Mar 02, 2021 | 8.138 | 8.150 | 7.350 | 7.512 | 1,707,281 | -0.66(-8.05%) |
Mar 01, 2021 | 8.639 | 8.875 | 8.000 | 8.170 | 1,864,172 | -0.35(-4.07%) |
Feb 26, 2021 | 8.868 | 8.878 | 8.030 | 8.517 | 1,345,090 | -0.38(-4.30%) |
Feb 25, 2021 | 9.600 | 9.800 | 8.800 | 8.900 | 2,110,849 | -1.02(-10.29%) |
Feb 24, 2021 | 9.100 | 10.30 | 9.090 | 9.921 | 3,067,367 | +0.97(+10.81%) |
Feb 23, 2021 | 9.000 | 9.300 | 7.841 | 8.953 | 2,532,181 | -0.71(-7.32%) |
Feb 22, 2021 | 9.500 | 10.20 | 9.213 | 9.660 | 2,151,644 | +0.16(+1.68%) |
Feb 19, 2021 | 9.300 | 10.00 | 9.200 | 9.500 | 2,104,720 | +0.20(+2.15%) |
Feb 18, 2021 | 9.900 | 9.900 | 8.900 | 9.300 | 2,723,346 | -0.70(-7.00%) |
Feb 17, 2021 | 10.60 | 10.80 | 9.900 | 10.00 | 2,662,862 | -0.80(-7.41%) |
Feb 16, 2021 | 11.00 | 11.10 | 10.50 | 10.80 | 3,473,148 | +0.50(+4.85%) |
Feb 12, 2021 | 9.600 | 10.70 | 9.500 | 10.30 | 3,745,330 | -0.30(-2.83%) |
Feb 11, 2021 | 12.30 | 12.30 | 10.50 | 10.60 | 7,676,684 | +0.50(+4.95%) |
Feb 10, 2021 | 9.500 | 10.60 | 8.600 | 10.10 | 10,645,396 | +1.90(+23.13%) |
Feb 09, 2021 | 8.400 | 8.600 | 7.846 | 8.203 | 5,816,153 | +0.58(+7.65%) |
Feb 08, 2021 | 6.660 | 7.787 | 6.500 | 7.620 | 6,314,475 | +1.12(+17.23%) |
Feb 05, 2021 | 6.409 | 6.700 | 6.205 | 6.500 | 2,320,149 | +0.20(+3.17%) |
Feb 04, 2021 | 6.500 | 6.600 | 6.200 | 6.300 | 2,282,075 | -0.18(-2.79%) |
Feb 03, 2021 | 6.454 | 6.650 | 6.250 | 6.481 | 2,247,615 | +0.14(+2.22%) |
Feb 02, 2021 | 6.866 | 7.095 | 6.216 | 6.340 | 4,163,928 | -0.21(-3.18%) |