Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.010 | 9.290 | 8.980 | 9.080 | 1,431,300 | -0.08(-0.87%) |
Apr 29, 2021 | 8.960 | 9.160 | 8.810 | 9.160 | 997,531 | +0.32(+3.62%) |
Apr 28, 2021 | 8.680 | 8.970 | 8.620 | 8.840 | 651,022 | +0.13(+1.49%) |
Apr 27, 2021 | 9.000 | 9.100 | 8.710 | 8.710 | 1,114,208 | -0.23(-2.57%) |
Apr 26, 2021 | 8.840 | 9.030 | 8.710 | 8.940 | 1,100,424 | +0.14(+1.59%) |
Apr 23, 2021 | 8.540 | 8.890 | 8.450 | 8.800 | 1,535,500 | +0.38(+4.51%) |
Apr 22, 2021 | 8.390 | 8.525 | 8.245 | 8.420 | 1,402,562 | +0.07(+0.84%) |
Apr 21, 2021 | 7.790 | 8.400 | 7.790 | 8.350 | 1,405,250 | +0.55(+7.05%) |
Apr 20, 2021 | 8.020 | 8.134 | 7.562 | 7.800 | 904,585 | -0.16(-2.01%) |
Apr 19, 2021 | 8.030 | 8.430 | 7.900 | 7.960 | 1,340,608 | -0.06(-0.75%) |
Apr 16, 2021 | 7.960 | 8.150 | 7.890 | 8.020 | 1,292,000 | +0.20(+2.56%) |
Apr 15, 2021 | 7.560 | 7.840 | 7.460 | 7.820 | 1,101,755 | +0.21(+2.76%) |
Apr 14, 2021 | 7.780 | 7.780 | 7.420 | 7.610 | 1,018,867 | -0.09(-1.17%) |
Apr 13, 2021 | 7.650 | 7.810 | 7.590 | 7.700 | 1,279,875 | +0.05(+0.65%) |
Apr 12, 2021 | 7.310 | 7.930 | 7.270 | 7.650 | 1,339,149 | +0.40(+5.52%) |
Apr 09, 2021 | 7.240 | 7.380 | 7.140 | 7.250 | 999,300 | +0.03(+0.42%) |
Apr 08, 2021 | 7.110 | 7.250 | 6.850 | 7.220 | 1,809,532 | +0.05(+0.70%) |
Apr 07, 2021 | 7.290 | 7.330 | 7.100 | 7.170 | 1,399,506 | -0.13(-1.78%) |
Apr 06, 2021 | 7.060 | 7.400 | 6.960 | 7.300 | 1,084,938 | +0.14(+2.03%) |
Apr 05, 2021 | 7.560 | 7.610 | 7.125 | 7.155 | 966,127 | -0.36(-4.85%) |
Apr 01, 2021 | 7.710 | 7.790 | 7.362 | 7.520 | 1,554,700 | -0.10(-1.31%) |
Mar 31, 2021 | 7.450 | 8.010 | 7.400 | 7.620 | 3,356,745 | +0.18(+2.42%) |
Mar 30, 2021 | 7.170 | 7.480 | 7.070 | 7.440 | 3,029,034 | +0.34(+4.79%) |
Mar 29, 2021 | 7.210 | 7.590 | 6.670 | 7.100 | 8,435,852 | +1.12(+18.73%) |
Mar 26, 2021 | 6.040 | 6.129 | 5.795 | 5.980 | 1,156,300 | -0.01(-0.17%) |
Mar 25, 2021 | 5.550 | 6.050 | 5.530 | 5.990 | 1,338,876 | +0.38(+6.77%) |
Mar 24, 2021 | 6.060 | 6.200 | 5.610 | 5.610 | 1,532,157 | -0.31(-5.24%) |
Mar 23, 2021 | 6.210 | 6.360 | 5.870 | 5.920 | 1,353,381 | -0.38(-6.03%) |
Mar 22, 2021 | 6.770 | 6.870 | 6.230 | 6.300 | 1,500,003 | -0.52(-7.62%) |
Mar 19, 2021 | 6.720 | 6.930 | 6.565 | 6.820 | 2,139,200 | +0.06(+0.89%) |
Mar 18, 2021 | 7.010 | 7.150 | 6.720 | 6.760 | 1,361,799 | -0.21(-3.01%) |
Mar 17, 2021 | 6.880 | 6.970 | 6.680 | 6.970 | 808,373 | +0.10(+1.46%) |
Mar 16, 2021 | 6.830 | 7.030 | 6.780 | 6.870 | 661,956 | -0.16(-2.28%) |
Mar 15, 2021 | 7.140 | 7.200 | 6.910 | 7.030 | 905,086 | -0.14(-1.95%) |
Mar 12, 2021 | 6.780 | 7.200 | 6.780 | 7.170 | 869,800 | +0.24(+3.46%) |
Mar 11, 2021 | 6.610 | 7.005 | 6.585 | 6.930 | 1,213,222 | +0.32(+4.84%) |
Mar 10, 2021 | 6.480 | 7.045 | 6.360 | 6.610 | 2,274,998 | +0.16(+2.40%) |
Mar 09, 2021 | 6.390 | 6.540 | 6.105 | 6.455 | 1,173,884 | +0.15(+2.30%) |
Mar 08, 2021 | 6.230 | 6.340 | 6.150 | 6.310 | 1,166,569 | +0.11(+1.77%) |
Mar 05, 2021 | 6.050 | 6.375 | 6.010 | 6.200 | 1,295,800 | +0.13(+2.14%) |
Mar 04, 2021 | 6.390 | 6.450 | 5.793 | 6.070 | 2,396,613 | -0.42(-6.47%) |
Mar 03, 2021 | 6.050 | 6.650 | 6.050 | 6.490 | 1,445,093 | +0.46(+7.63%) |
Mar 02, 2021 | 6.240 | 6.260 | 5.980 | 6.030 | 1,792,552 | -0.26(-4.13%) |
Mar 01, 2021 | 6.240 | 6.440 | 6.150 | 6.290 | 1,729,828 | +0.19(+3.11%) |
Feb 26, 2021 | 6.540 | 6.580 | 5.905 | 6.100 | 2,557,000 | -0.39(-6.01%) |
Feb 25, 2021 | 6.040 | 6.720 | 6.020 | 6.490 | 2,358,019 | +0.43(+7.10%) |
Feb 24, 2021 | 6.200 | 6.580 | 5.950 | 6.060 | 2,686,678 | -0.06(-0.98%) |
Feb 23, 2021 | 6.390 | 6.440 | 6.030 | 6.120 | 2,083,345 | -0.47(-7.13%) |
Feb 22, 2021 | 6.470 | 6.800 | 6.450 | 6.590 | 2,136,602 | +0.18(+2.81%) |
Feb 19, 2021 | 6.240 | 6.480 | 6.100 | 6.410 | 1,661,100 | +0.19(+3.05%) |
Feb 18, 2021 | 6.480 | 6.480 | 6.090 | 6.220 | 1,035,172 | -0.27(-4.16%) |
Feb 17, 2021 | 6.450 | 6.600 | 6.405 | 6.490 | 2,223,111 | -0.01(-0.15%) |
Feb 16, 2021 | 6.520 | 6.800 | 6.430 | 6.500 | 1,630,340 | +0.04(+0.62%) |
Feb 12, 2021 | 6.090 | 6.590 | 5.960 | 6.460 | 1,048,200 | +0.32(+5.21%) |
Feb 11, 2021 | 6.160 | 6.350 | 5.950 | 6.140 | 1,302,215 | -0.02(-0.32%) |
Feb 10, 2021 | 6.050 | 6.180 | 5.870 | 6.160 | 1,145,049 | +0.18(+3.01%) |
Feb 09, 2021 | 6.100 | 6.100 | 5.700 | 5.980 | 1,764,855 | -0.02(-0.33%) |
Feb 08, 2021 | 5.740 | 6.020 | 5.740 | 6.000 | 2,653,037 | +0.24(+4.17%) |
Feb 05, 2021 | 5.550 | 5.770 | 5.530 | 5.760 | 1,896,200 | +0.23(+4.16%) |
Feb 04, 2021 | 5.570 | 5.710 | 5.390 | 5.530 | 2,259,497 | +0.17(+3.17%) |
Feb 03, 2021 | 5.040 | 5.430 | 4.960 | 5.360 | 2,543,632 | +0.35(+6.99%) |
Feb 02, 2021 | 5.120 | 5.190 | 4.990 | 5.010 | 1,363,331 | -0.17(-3.28%) |