Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.930 | 6.087 | 5.840 | 6.050 | 922,300 | -0.05(-0.82%) |
Apr 29, 2021 | 6.520 | 6.580 | 6.030 | 6.100 | 4,079,809 | -0.21(-3.33%) |
Apr 28, 2021 | 5.980 | 6.370 | 5.950 | 6.310 | 2,001,731 | +0.23(+3.78%) |
Apr 27, 2021 | 6.360 | 6.360 | 5.980 | 6.080 | 1,654,309 | -0.11(-1.78%) |
Apr 26, 2021 | 5.990 | 6.230 | 5.930 | 6.190 | 1,723,618 | +0.18(+3.00%) |
Apr 23, 2021 | 5.770 | 6.022 | 5.700 | 6.010 | 1,690,400 | +0.25(+4.34%) |
Apr 22, 2021 | 5.780 | 5.940 | 5.630 | 5.760 | 2,018,510 | +0.09(+1.59%) |
Apr 21, 2021 | 5.230 | 5.700 | 5.130 | 5.670 | 1,612,736 | +0.32(+5.98%) |
Apr 20, 2021 | 5.640 | 5.670 | 5.250 | 5.350 | 2,974,623 | -0.39(-6.79%) |
Apr 19, 2021 | 5.840 | 5.940 | 5.630 | 5.740 | 1,610,797 | -0.08(-1.37%) |
Apr 16, 2021 | 5.670 | 5.840 | 5.570 | 5.820 | 1,641,000 | +0.16(+2.83%) |
Apr 15, 2021 | 5.890 | 5.950 | 5.550 | 5.660 | 2,485,858 | -0.21(-3.58%) |
Apr 14, 2021 | 6.160 | 6.220 | 5.840 | 5.870 | 2,949,466 | -0.37(-5.93%) |
Apr 13, 2021 | 6.120 | 6.570 | 5.860 | 6.240 | 12,214,304 | +0.53(+9.28%) |
Apr 12, 2021 | 6.140 | 6.140 | 5.670 | 5.710 | 3,614,970 | -0.52(-8.35%) |
Apr 09, 2021 | 6.370 | 6.370 | 6.080 | 6.230 | 1,729,700 | -0.16(-2.50%) |
Apr 08, 2021 | 6.340 | 6.480 | 6.200 | 6.390 | 1,595,393 | -0.06(-0.93%) |
Apr 07, 2021 | 6.370 | 6.690 | 6.170 | 6.450 | 6,588,338 | +0.07(+1.10%) |
Apr 06, 2021 | 6.390 | 6.530 | 6.220 | 6.380 | 1,901,410 | -0.07(-1.09%) |
Apr 05, 2021 | 6.720 | 6.720 | 6.260 | 6.450 | 2,556,456 | -0.19(-2.86%) |
Apr 01, 2021 | 6.840 | 6.850 | 6.320 | 6.640 | 5,748,800 | +0.04(+0.61%) |
Mar 31, 2021 | 6.220 | 6.840 | 6.020 | 6.600 | 9,213,666 | +0.49(+8.02%) |
Mar 30, 2021 | 5.750 | 6.160 | 5.590 | 6.110 | 3,418,140 | +0.30(+5.16%) |
Mar 29, 2021 | 6.020 | 6.050 | 5.710 | 5.810 | 3,119,940 | -0.29(-4.75%) |
Mar 26, 2021 | 6.420 | 6.540 | 5.820 | 6.100 | 7,396,700 | -0.15(-2.40%) |
Mar 25, 2021 | 6.030 | 6.290 | 5.870 | 6.250 | 6,287,774 | -0.07(-1.11%) |
Mar 24, 2021 | 6.970 | 7.010 | 6.280 | 6.320 | 8,579,287 | -0.53(-7.74%) |
Mar 23, 2021 | 7.640 | 7.730 | 6.710 | 6.850 | 20,630,272 | -1.94(-22.07%) |
Mar 22, 2021 | 9.180 | 9.190 | 8.400 | 8.790 | 8,749,534 | +0.23(+2.69%) |
Mar 19, 2021 | 8.570 | 8.620 | 8.100 | 8.560 | 3,522,600 | -0.14(-1.61%) |
Mar 18, 2021 | 8.560 | 9.930 | 8.560 | 8.700 | 9,053,770 | -0.26(-2.90%) |
Mar 17, 2021 | 8.240 | 8.970 | 8.170 | 8.960 | 1,545,576 | +0.40(+4.67%) |
Mar 16, 2021 | 9.150 | 9.200 | 8.260 | 8.560 | 2,091,590 | -0.27(-3.06%) |
Mar 15, 2021 | 9.050 | 9.050 | 8.610 | 8.830 | 1,777,079 | +0.12(+1.38%) |
Mar 12, 2021 | 7.890 | 8.760 | 7.830 | 8.710 | 1,959,700 | +0.37(+4.44%) |
Mar 11, 2021 | 8.820 | 8.850 | 8.200 | 8.340 | 2,557,940 | +0.46(+5.84%) |
Mar 10, 2021 | 7.930 | 8.240 | 7.540 | 7.880 | 1,938,984 | +0.31(+4.10%) |
Mar 09, 2021 | 7.430 | 7.800 | 7.240 | 7.570 | 2,171,399 | +0.50(+7.07%) |
Mar 08, 2021 | 7.300 | 7.510 | 6.830 | 7.070 | 1,638,029 | -0.39(-5.23%) |
Mar 05, 2021 | 7.770 | 7.788 | 6.353 | 7.460 | 4,125,500 | -0.23(-2.99%) |
Mar 04, 2021 | 8.520 | 8.810 | 7.290 | 7.690 | 4,564,087 | -1.21(-13.60%) |
Mar 03, 2021 | 9.350 | 9.450 | 8.600 | 8.900 | 2,147,422 | -0.13(-1.44%) |
Mar 02, 2021 | 9.850 | 9.890 | 9.030 | 9.030 | 2,662,858 | -0.75(-7.67%) |
Mar 01, 2021 | 9.840 | 10.13 | 9.200 | 9.780 | 4,914,069 | +1.49(+17.97%) |
Feb 26, 2021 | 8.460 | 8.650 | 7.800 | 8.290 | 2,891,900 | -0.38(-4.38%) |
Feb 25, 2021 | 9.700 | 9.780 | 8.010 | 8.670 | 3,682,015 | -1.11(-11.35%) |
Feb 24, 2021 | 9.510 | 9.950 | 9.290 | 9.780 | 2,319,974 | +0.34(+3.60%) |
Feb 23, 2021 | 10.29 | 10.31 | 8.780 | 9.440 | 5,791,462 | -1.46(-13.39%) |
Feb 22, 2021 | 11.06 | 11.62 | 10.73 | 10.90 | 4,931,369 | +0.15(+1.40%) |
Feb 19, 2021 | 11.02 | 11.40 | 10.60 | 10.75 | 5,501,500 | +0.69(+6.86%) |
Feb 18, 2021 | 10.13 | 10.48 | 9.740 | 10.06 | 3,477,986 | -0.71(-6.59%) |
Feb 17, 2021 | 10.85 | 11.39 | 10.24 | 10.77 | 5,998,454 | -1.08(-9.11%) |
Feb 16, 2021 | 11.68 | 12.94 | 11.55 | 11.85 | 8,239,866 | +0.88(+8.02%) |
Feb 12, 2021 | 10.34 | 11.44 | 9.910 | 10.97 | 4,409,500 | +0.71(+6.92%) |
Feb 11, 2021 | 10.81 | 11.20 | 10.08 | 10.26 | 3,725,550 | -0.44(-4.11%) |
Feb 10, 2021 | 11.50 | 11.80 | 10.12 | 10.70 | 5,562,520 | -0.55(-4.89%) |
Feb 09, 2021 | 10.16 | 11.56 | 9.650 | 11.25 | 6,911,102 | +1.22(+12.16%) |
Feb 08, 2021 | 10.26 | 10.50 | 9.620 | 10.03 | 3,987,000 | +0.03(+0.30%) |
Feb 05, 2021 | 10.20 | 11.36 | 9.880 | 10.00 | 10,199,900 | +0.10(+1.01%) |
Feb 04, 2021 | 8.980 | 9.900 | 8.580 | 9.900 | 4,884,127 | +0.94(+10.49%) |
Feb 03, 2021 | 8.950 | 9.330 | 8.810 | 8.960 | 2,831,126 | -0.15(-1.65%) |
Feb 02, 2021 | 8.840 | 9.350 | 8.230 | 9.110 | 4,155,450 | +0.65(+7.68%) |