Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.390 | 6.640 | 6.350 | 6.580 | 125,200 | +0.08(+1.23%) |
Apr 29, 2021 | 6.710 | 6.950 | 6.440 | 6.500 | 68,788 | -0.14(-2.11%) |
Apr 28, 2021 | 6.770 | 6.790 | 6.510 | 6.640 | 29,986 | -0.22(-3.21%) |
Apr 27, 2021 | 7.250 | 7.250 | 6.850 | 6.860 | 55,233 | -0.47(-6.41%) |
Apr 26, 2021 | 6.800 | 7.340 | 6.590 | 7.330 | 66,899 | +0.62(+9.24%) |
Apr 23, 2021 | 6.100 | 6.730 | 6.050 | 6.710 | 63,500 | +0.61(+10.00%) |
Apr 22, 2021 | 6.210 | 6.380 | 5.870 | 6.100 | 49,973 | -0.10(-1.61%) |
Apr 21, 2021 | 5.900 | 6.280 | 5.880 | 6.200 | 41,026 | +0.32(+5.44%) |
Apr 20, 2021 | 6.120 | 6.120 | 5.680 | 5.880 | 131,850 | -0.21(-3.45%) |
Apr 19, 2021 | 6.380 | 6.480 | 6.050 | 6.090 | 96,680 | -0.48(-7.31%) |
Apr 16, 2021 | 6.340 | 6.660 | 6.180 | 6.570 | 78,000 | +0.17(+2.66%) |
Apr 15, 2021 | 6.710 | 6.860 | 6.020 | 6.400 | 145,928 | -0.26(-3.90%) |
Apr 14, 2021 | 6.770 | 6.980 | 6.600 | 6.660 | 41,943 | -0.14(-2.06%) |
Apr 13, 2021 | 6.890 | 6.980 | 6.360 | 6.800 | 101,186 | -0.15(-2.16%) |
Apr 12, 2021 | 7.160 | 7.290 | 6.820 | 6.950 | 32,087 | -0.23(-3.20%) |
Apr 09, 2021 | 7.260 | 7.380 | 7.130 | 7.180 | 32,800 | -0.19(-2.58%) |
Apr 08, 2021 | 7.740 | 7.740 | 7.330 | 7.370 | 61,896 | -0.23(-3.03%) |
Apr 07, 2021 | 7.790 | 7.790 | 7.250 | 7.600 | 62,287 | -0.26(-3.31%) |
Apr 06, 2021 | 7.450 | 8.120 | 7.410 | 7.860 | 119,730 | +0.41(+5.50%) |
Apr 05, 2021 | 7.930 | 7.930 | 7.290 | 7.450 | 92,973 | -0.18(-2.36%) |
Apr 01, 2021 | 7.050 | 7.770 | 7.010 | 7.630 | 146,000 | +0.71(+10.26%) |
Mar 31, 2021 | 6.530 | 7.150 | 6.270 | 6.920 | 118,385 | +0.44(+6.79%) |
Mar 30, 2021 | 6.600 | 6.880 | 6.260 | 6.480 | 131,811 | -0.07(-1.07%) |
Mar 29, 2021 | 7.300 | 7.408 | 6.550 | 6.550 | 100,170 | -0.75(-10.27%) |
Mar 26, 2021 | 7.190 | 7.510 | 7.040 | 7.300 | 91,800 | +0.11(+1.53%) |
Mar 25, 2021 | 6.590 | 7.330 | 6.590 | 7.190 | 143,512 | +0.18(+2.57%) |
Mar 24, 2021 | 7.920 | 8.120 | 7.000 | 7.010 | 195,359 | -0.78(-10.01%) |
Mar 23, 2021 | 8.470 | 8.650 | 7.700 | 7.790 | 205,669 | -0.65(-7.70%) |
Mar 22, 2021 | 7.960 | 8.770 | 7.800 | 8.440 | 213,675 | +0.54(+6.84%) |
Mar 19, 2021 | 7.860 | 8.180 | 7.710 | 7.900 | 167,100 | +0.13(+1.67%) |
Mar 18, 2021 | 8.200 | 8.280 | 7.660 | 7.770 | 135,587 | -0.60(-7.17%) |
Mar 17, 2021 | 8.030 | 8.500 | 7.810 | 8.370 | 108,592 | +0.13(+1.58%) |
Mar 16, 2021 | 8.590 | 8.720 | 8.050 | 8.240 | 112,099 | -0.17(-2.02%) |
Mar 15, 2021 | 8.100 | 8.590 | 8.000 | 8.410 | 163,728 | +0.47(+5.92%) |
Mar 12, 2021 | 8.000 | 8.140 | 7.520 | 7.940 | 117,700 | -0.19(-2.34%) |
Mar 11, 2021 | 7.240 | 8.270 | 7.200 | 8.130 | 308,056 | +1.05(+14.83%) |
Mar 10, 2021 | 6.990 | 7.260 | 6.800 | 7.080 | 146,121 | -0.08(-1.12%) |
Mar 09, 2021 | 6.200 | 7.160 | 6.180 | 7.160 | 200,751 | +0.89(+14.19%) |
Mar 08, 2021 | 6.790 | 7.170 | 6.250 | 6.270 | 207,520 | -0.64(-9.26%) |
Mar 05, 2021 | 6.330 | 7.160 | 5.945 | 6.910 | 403,600 | +0.59(+9.34%) |
Mar 04, 2021 | 7.210 | 7.360 | 6.030 | 6.320 | 466,246 | -0.88(-12.22%) |
Mar 03, 2021 | 8.120 | 8.420 | 7.200 | 7.200 | 386,695 | -0.88(-10.89%) |
Mar 02, 2021 | 8.780 | 9.000 | 8.000 | 8.080 | 354,945 | -0.75(-8.49%) |
Mar 01, 2021 | 9.060 | 10.30 | 8.600 | 8.830 | 1,143,020 | -0.07(-0.79%) |
Feb 26, 2021 | 7.310 | 9.260 | 7.080 | 8.900 | 907,400 | +1.48(+19.95%) |
Feb 25, 2021 | 6.840 | 7.460 | 6.470 | 7.420 | 320,653 | +0.58(+8.48%) |
Feb 24, 2021 | 6.810 | 6.950 | 6.600 | 6.840 | 322,027 | +0.26(+3.95%) |
Feb 23, 2021 | 7.030 | 7.150 | 6.160 | 6.580 | 525,107 | -0.87(-11.68%) |
Feb 22, 2021 | 8.570 | 8.570 | 7.330 | 7.450 | 671,885 | -1.51(-16.85%) |
Feb 19, 2021 | 7.780 | 9.000 | 7.100 | 8.960 | 1,546,000 | +1.04(+13.13%) |
Feb 18, 2021 | 9.840 | 12.49 | 7.580 | 7.920 | 12,357,509 | +0.75(+10.46%) |
Feb 17, 2021 | 7.060 | 7.400 | 6.590 | 7.170 | 313,691 | +0.11(+1.56%) |
Feb 16, 2021 | 7.110 | 7.270 | 6.220 | 7.060 | 874,414 | +0.02(+0.28%) |
Feb 12, 2021 | 5.680 | 8.170 | 5.623 | 7.040 | 3,453,100 | +1.57(+28.70%) |
Feb 11, 2021 | 4.590 | 5.490 | 4.520 | 5.470 | 447,730 | +0.99(+22.10%) |
Feb 10, 2021 | 4.500 | 4.540 | 4.219 | 4.480 | 97,940 | +0.12(+2.75%) |
Feb 09, 2021 | 4.210 | 4.360 | 4.170 | 4.360 | 56,363 | +0.15(+3.56%) |
Feb 08, 2021 | 4.270 | 4.470 | 4.110 | 4.210 | 99,971 | -0.09(-2.09%) |
Feb 05, 2021 | 4.400 | 4.444 | 4.100 | 4.300 | 66,900 | -0.10(-2.27%) |
Feb 04, 2021 | 4.250 | 4.430 | 4.230 | 4.400 | 109,027 | +0.24(+5.77%) |
Feb 03, 2021 | 3.950 | 4.170 | 3.900 | 4.160 | 67,880 | +0.28(+7.22%) |
Feb 02, 2021 | 3.630 | 4.055 | 3.630 | 3.880 | 145,240 | +0.12(+3.19%) |