Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.900 | 7.090 | 6.700 | 6.870 | 379,300 | -0.13(-1.86%) |
Apr 29, 2021 | 7.170 | 7.190 | 6.830 | 7.000 | 190,710 | -0.16(-2.23%) |
Apr 28, 2021 | 7.060 | 7.260 | 6.870 | 7.160 | 227,227 | +0.01(+0.14%) |
Apr 27, 2021 | 7.280 | 7.280 | 7.000 | 7.150 | 243,816 | +0.08(+1.13%) |
Apr 26, 2021 | 6.870 | 7.180 | 6.800 | 7.070 | 362,305 | +0.25(+3.67%) |
Apr 23, 2021 | 6.800 | 6.910 | 6.550 | 6.820 | 198,400 | +0.11(+1.64%) |
Apr 22, 2021 | 6.740 | 6.910 | 6.560 | 6.710 | 258,750 | +0.06(+0.90%) |
Apr 21, 2021 | 6.240 | 6.710 | 6.180 | 6.650 | 221,992 | +0.35(+5.56%) |
Apr 20, 2021 | 6.280 | 6.440 | 6.160 | 6.300 | 308,476 | -0.02(-0.32%) |
Apr 19, 2021 | 6.400 | 6.580 | 6.190 | 6.320 | 407,269 | -0.15(-2.32%) |
Apr 16, 2021 | 6.580 | 6.600 | 6.260 | 6.470 | 379,700 | -0.11(-1.67%) |
Apr 15, 2021 | 6.830 | 6.920 | 6.460 | 6.580 | 408,773 | -0.20(-2.95%) |
Apr 14, 2021 | 6.660 | 6.980 | 6.560 | 6.780 | 325,393 | +0.08(+1.19%) |
Apr 13, 2021 | 7.020 | 7.040 | 6.430 | 6.700 | 684,368 | -0.22(-3.18%) |
Apr 12, 2021 | 7.460 | 7.600 | 6.860 | 6.920 | 607,522 | -0.50(-6.74%) |
Apr 09, 2021 | 7.390 | 7.550 | 7.227 | 7.420 | 244,700 | +0.09(+1.23%) |
Apr 08, 2021 | 7.400 | 7.460 | 7.200 | 7.330 | 285,794 | -0.03(-0.41%) |
Apr 07, 2021 | 7.270 | 7.530 | 7.200 | 7.360 | 320,280 | +0.07(+0.96%) |
Apr 06, 2021 | 7.310 | 7.390 | 7.100 | 7.290 | 332,890 | -0.06(-0.82%) |
Apr 05, 2021 | 7.500 | 7.580 | 7.200 | 7.350 | 262,112 | -0.11(-1.47%) |
Apr 01, 2021 | 7.390 | 7.590 | 7.350 | 7.460 | 234,900 | +0.18(+2.47%) |
Mar 31, 2021 | 6.990 | 7.340 | 6.980 | 7.280 | 416,571 | +0.36(+5.20%) |
Mar 30, 2021 | 7.080 | 7.150 | 6.840 | 6.920 | 400,648 | -0.16(-2.26%) |
Mar 29, 2021 | 7.250 | 7.370 | 6.970 | 7.080 | 451,137 | -0.31(-4.19%) |
Mar 26, 2021 | 7.780 | 7.960 | 7.260 | 7.390 | 551,200 | -0.35(-4.52%) |
Mar 25, 2021 | 7.270 | 7.860 | 7.250 | 7.740 | 669,403 | +0.14(+1.84%) |
Mar 24, 2021 | 8.140 | 8.140 | 7.550 | 7.600 | 440,314 | -0.50(-6.17%) |
Mar 23, 2021 | 8.510 | 8.510 | 8.000 | 8.100 | 543,602 | -0.50(-5.81%) |
Mar 22, 2021 | 8.520 | 8.850 | 8.400 | 8.600 | 539,757 | +0.01(+0.12%) |
Mar 19, 2021 | 8.390 | 8.600 | 8.230 | 8.590 | 436,500 | +0.33(+4.00%) |
Mar 18, 2021 | 8.430 | 8.810 | 8.210 | 8.260 | 462,247 | -0.44(-5.06%) |
Mar 17, 2021 | 8.100 | 8.850 | 8.090 | 8.700 | 579,950 | +0.33(+3.94%) |
Mar 16, 2021 | 8.850 | 8.890 | 8.220 | 8.370 | 575,933 | -0.47(-5.32%) |
Mar 15, 2021 | 9.100 | 9.130 | 8.610 | 8.840 | 716,398 | -0.22(-2.43%) |
Mar 12, 2021 | 9.000 | 9.280 | 8.670 | 9.060 | 623,600 | -0.14(-1.52%) |
Mar 11, 2021 | 8.470 | 9.220 | 8.370 | 9.200 | 1,024,558 | +0.84(+10.05%) |
Mar 10, 2021 | 8.500 | 8.560 | 8.060 | 8.360 | 676,883 | -0.08(-0.95%) |
Mar 09, 2021 | 7.970 | 8.550 | 7.910 | 8.440 | 1,214,826 | +0.74(+9.61%) |
Mar 08, 2021 | 7.700 | 7.960 | 7.430 | 7.700 | 582,035 | +0.02(+0.26%) |
Mar 05, 2021 | 7.800 | 7.880 | 6.730 | 7.680 | 1,598,600 | -0.23(-2.91%) |
Mar 04, 2021 | 8.500 | 8.710 | 7.720 | 7.910 | 1,767,058 | -0.67(-7.81%) |
Mar 03, 2021 | 9.190 | 9.470 | 8.300 | 8.580 | 4,279,103 | +0.71(+9.02%) |
Mar 02, 2021 | 8.220 | 8.350 | 7.720 | 7.870 | 1,385,210 | -0.32(-3.91%) |
Mar 01, 2021 | 8.190 | 8.370 | 7.920 | 8.190 | 1,002,890 | +0.21(+2.63%) |
Feb 26, 2021 | 7.980 | 8.130 | 7.560 | 7.980 | 716,700 | +0.07(+0.88%) |
Feb 25, 2021 | 8.400 | 8.600 | 7.760 | 7.910 | 1,017,904 | -0.55(-6.50%) |
Feb 24, 2021 | 8.370 | 8.930 | 8.310 | 8.460 | 859,073 | +0.13(+1.56%) |
Feb 23, 2021 | 8.560 | 8.680 | 7.800 | 8.330 | 1,375,557 | -0.72(-7.96%) |
Feb 22, 2021 | 9.450 | 9.650 | 8.910 | 9.050 | 1,016,412 | -0.55(-5.73%) |
Feb 19, 2021 | 9.420 | 9.820 | 9.360 | 9.600 | 864,300 | +0.29(+3.11%) |
Feb 18, 2021 | 9.810 | 10.00 | 9.230 | 9.310 | 1,059,367 | -0.79(-7.82%) |
Feb 17, 2021 | 10.30 | 10.42 | 9.400 | 10.10 | 1,980,620 | -0.59(-5.52%) |
Feb 16, 2021 | 11.53 | 11.55 | 10.51 | 10.69 | 2,759,514 | -0.74(-6.47%) |
Feb 12, 2021 | 11.40 | 12.46 | 11.05 | 11.43 | 1,673,300 | -0.41(-3.46%) |
Feb 11, 2021 | 11.28 | 12.28 | 10.85 | 11.84 | 3,457,641 | +0.83(+7.54%) |
Feb 10, 2021 | 12.83 | 12.91 | 10.21 | 11.01 | 6,865,946 | -1.53(-12.20%) |
Feb 09, 2021 | 16.99 | 17.00 | 11.51 | 12.54 | 70,493,288 | +4.17(+49.82%) |
Feb 08, 2021 | 7.510 | 8.470 | 7.400 | 8.370 | 1,918,126 | +0.83(+11.01%) |
Feb 05, 2021 | 7.780 | 7.810 | 7.180 | 7.540 | 1,268,400 | -0.07(-0.92%) |
Feb 04, 2021 | 7.510 | 7.840 | 7.310 | 7.610 | 1,425,854 | +0.15(+2.01%) |
Feb 03, 2021 | 7.230 | 7.500 | 7.060 | 7.460 | 971,913 | +0.31(+4.34%) |
Feb 02, 2021 | 7.490 | 7.540 | 7.050 | 7.150 | 1,202,771 | -0.08(-1.11%) |