Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.640 | 5.660 | 5.460 | 5.510 | 5,740,600 | -0.15(-2.65%) |
Apr 29, 2021 | 5.720 | 5.820 | 5.660 | 5.660 | 2,601,623 | -0.06(-1.05%) |
Apr 28, 2021 | 5.740 | 5.810 | 5.670 | 5.720 | 2,351,829 | -0.01(-0.17%) |
Apr 27, 2021 | 5.850 | 5.870 | 5.710 | 5.730 | 2,676,444 | -0.15(-2.55%) |
Apr 26, 2021 | 5.950 | 6.010 | 5.840 | 5.880 | 2,890,252 | -0.03(-0.51%) |
Apr 23, 2021 | 6.010 | 6.010 | 5.900 | 5.910 | 2,291,500 | -0.09(-1.50%) |
Apr 22, 2021 | 6.030 | 6.125 | 5.950 | 6.000 | 3,471,026 | -0.05(-0.83%) |
Apr 21, 2021 | 5.660 | 6.050 | 5.595 | 6.050 | 4,897,279 | +0.39(+6.89%) |
Apr 20, 2021 | 5.780 | 5.870 | 5.610 | 5.660 | 3,429,019 | -0.14(-2.41%) |
Apr 19, 2021 | 5.910 | 5.920 | 5.780 | 5.800 | 2,435,621 | -0.08(-1.36%) |
Apr 16, 2021 | 5.770 | 5.970 | 5.670 | 5.880 | 6,211,900 | +0.12(+2.08%) |
Apr 15, 2021 | 5.820 | 5.840 | 5.670 | 5.760 | 3,017,717 | -0.03(-0.52%) |
Apr 14, 2021 | 5.700 | 5.900 | 5.680 | 5.790 | 3,142,478 | +0.09(+1.58%) |
Apr 13, 2021 | 5.790 | 5.800 | 5.570 | 5.700 | 5,044,811 | -0.13(-2.23%) |
Apr 12, 2021 | 5.650 | 5.860 | 5.650 | 5.830 | 4,449,071 | +0.16(+2.82%) |
Apr 09, 2021 | 5.750 | 5.900 | 5.640 | 5.670 | 7,093,500 | -0.10(-1.73%) |
Apr 08, 2021 | 6.040 | 6.070 | 5.680 | 5.770 | 17,227,856 | -0.44(-7.09%) |
Apr 07, 2021 | 6.620 | 6.690 | 6.210 | 6.210 | 23,301,736 | -1.59(-20.38%) |
Apr 06, 2021 | 7.790 | 7.940 | 7.770 | 7.800 | 2,479,234 | +0.04(+0.52%) |
Apr 05, 2021 | 7.700 | 7.770 | 7.600 | 7.760 | 1,904,141 | +0.07(+0.91%) |
Apr 01, 2021 | 7.810 | 7.820 | 7.570 | 7.690 | 2,163,800 | -0.07(-0.90%) |
Mar 31, 2021 | 7.790 | 7.825 | 7.630 | 7.760 | 2,624,175 | -0.07(-0.89%) |
Mar 30, 2021 | 7.920 | 7.950 | 7.610 | 7.830 | 3,021,596 | -0.08(-1.01%) |
Mar 29, 2021 | 7.900 | 8.040 | 7.890 | 7.910 | 2,543,620 | +0.01(+0.13%) |
Mar 26, 2021 | 8.000 | 8.050 | 7.870 | 7.900 | 2,880,900 | -0.05(-0.63%) |
Mar 25, 2021 | 7.550 | 8.030 | 7.330 | 7.950 | 4,897,805 | +0.34(+4.47%) |
Mar 24, 2021 | 7.650 | 7.900 | 7.610 | 7.610 | 2,922,252 | -0.05(-0.65%) |
Mar 23, 2021 | 8.070 | 8.070 | 7.610 | 7.660 | 3,724,504 | -0.40(-4.96%) |
Mar 22, 2021 | 8.120 | 8.120 | 7.970 | 8.060 | 3,519,297 | -0.07(-0.86%) |
Mar 19, 2021 | 8.050 | 8.130 | 7.838 | 8.130 | 7,753,500 | +0.16(+2.01%) |
Mar 18, 2021 | 8.060 | 8.210 | 7.950 | 7.970 | 3,299,294 | -0.09(-1.12%) |
Mar 17, 2021 | 8.090 | 8.120 | 8.000 | 8.060 | 3,124,560 | -0.03(-0.37%) |
Mar 16, 2021 | 8.230 | 8.230 | 7.990 | 8.090 | 4,995,917 | -0.15(-1.82%) |
Mar 15, 2021 | 8.040 | 8.310 | 8.010 | 8.240 | 5,587,599 | +0.16(+1.98%) |
Mar 12, 2021 | 8.020 | 8.100 | 7.950 | 8.080 | 2,411,400 | +0.10(+1.25%) |
Mar 11, 2021 | 8.000 | 8.080 | 7.930 | 7.980 | 2,603,218 | -0.01(-0.13%) |
Mar 10, 2021 | 7.990 | 8.130 | 7.910 | 7.990 | 2,852,291 | +0.03(+0.38%) |
Mar 09, 2021 | 8.000 | 8.140 | 7.880 | 7.960 | 3,261,435 | -0.06(-0.75%) |
Mar 08, 2021 | 7.870 | 8.060 | 7.760 | 8.020 | 3,212,485 | +0.31(+4.02%) |
Mar 05, 2021 | 7.670 | 7.800 | 7.550 | 7.710 | 3,253,700 | +0.07(+0.92%) |
Mar 04, 2021 | 7.590 | 7.950 | 7.510 | 7.640 | 5,318,192 | +0.08(+1.06%) |
Mar 03, 2021 | 7.470 | 7.590 | 7.370 | 7.560 | 3,535,707 | +0.11(+1.48%) |
Mar 02, 2021 | 7.570 | 7.600 | 7.410 | 7.450 | 2,842,563 | -0.07(-0.93%) |
Mar 01, 2021 | 7.380 | 7.700 | 7.360 | 7.520 | 3,976,559 | +0.32(+4.44%) |
Feb 26, 2021 | 7.530 | 7.600 | 7.200 | 7.200 | 6,372,800 | -0.57(-7.34%) |
Feb 25, 2021 | 7.490 | 7.940 | 7.350 | 7.770 | 11,453,257 | +0.45(+6.15%) |
Feb 24, 2021 | 7.430 | 7.480 | 7.280 | 7.320 | 5,211,635 | -0.07(-0.95%) |
Feb 23, 2021 | 7.440 | 7.570 | 7.120 | 7.390 | 5,432,066 | +0.00(+0.00%) |
Feb 22, 2021 | 7.330 | 7.490 | 7.280 | 7.390 | 7,789,641 | +0.09(+1.23%) |
Feb 19, 2021 | 7.430 | 7.540 | 7.220 | 7.300 | 10,546,100 | -0.08(-1.08%) |
Feb 18, 2021 | 8.100 | 8.150 | 7.310 | 7.380 | 19,247,686 | -1.20(-13.99%) |
Feb 17, 2021 | 8.550 | 8.780 | 8.440 | 8.580 | 2,244,544 | -0.02(-0.23%) |
Feb 16, 2021 | 8.940 | 9.090 | 7.950 | 8.600 | 7,258,481 | -0.24(-2.71%) |
Feb 12, 2021 | 8.860 | 9.040 | 8.820 | 8.840 | 2,186,200 | +0.03(+0.34%) |
Feb 11, 2021 | 8.690 | 8.910 | 8.630 | 8.810 | 2,012,968 | +0.07(+0.80%) |
Feb 10, 2021 | 8.630 | 9.020 | 8.590 | 8.740 | 3,278,480 | +0.12(+1.39%) |
Feb 09, 2021 | 8.700 | 8.710 | 8.560 | 8.620 | 1,675,783 | -0.02(-0.23%) |
Feb 08, 2021 | 8.400 | 8.670 | 8.370 | 8.640 | 2,138,021 | +0.25(+2.98%) |
Feb 05, 2021 | 8.680 | 8.710 | 8.360 | 8.390 | 2,293,100 | -0.10(-1.18%) |
Feb 04, 2021 | 8.480 | 8.650 | 8.300 | 8.490 | 2,662,652 | +0.05(+0.59%) |
Feb 03, 2021 | 8.750 | 8.760 | 8.360 | 8.440 | 3,216,520 | -0.30(-3.43%) |
Feb 02, 2021 | 8.970 | 8.980 | 8.610 | 8.740 | 4,547,991 | -0.25(-2.78%) |