Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.930 | 5.100 | 4.910 | 5.090 | 165,500 | -0.02(-0.39%) |
Apr 29, 2021 | 5.150 | 5.340 | 4.900 | 5.110 | 193,341 | +0.02(+0.39%) |
Apr 28, 2021 | 5.000 | 5.100 | 4.920 | 5.090 | 126,059 | +0.13(+2.62%) |
Apr 27, 2021 | 5.080 | 5.130 | 4.750 | 4.960 | 243,738 | -0.06(-1.20%) |
Apr 26, 2021 | 4.870 | 5.070 | 4.740 | 5.020 | 218,129 | +0.25(+5.35%) |
Apr 23, 2021 | 5.070 | 5.070 | 4.580 | 4.765 | 313,900 | -0.16(-3.15%) |
Apr 22, 2021 | 4.720 | 5.080 | 4.610 | 4.920 | 319,282 | +0.23(+4.90%) |
Apr 21, 2021 | 4.500 | 4.690 | 4.390 | 4.690 | 294,456 | +0.13(+2.85%) |
Apr 20, 2021 | 4.420 | 4.740 | 4.300 | 4.560 | 342,989 | +0.18(+4.11%) |
Apr 19, 2021 | 4.540 | 4.550 | 4.140 | 4.380 | 468,698 | -0.20(-4.37%) |
Apr 16, 2021 | 4.690 | 4.690 | 4.430 | 4.580 | 308,600 | -0.08(-1.72%) |
Apr 15, 2021 | 4.950 | 4.950 | 4.510 | 4.660 | 547,614 | -0.25(-5.09%) |
Apr 14, 2021 | 4.920 | 4.950 | 4.750 | 4.910 | 219,020 | -0.08(-1.60%) |
Apr 13, 2021 | 5.120 | 5.120 | 4.460 | 4.990 | 789,419 | -0.25(-4.77%) |
Apr 12, 2021 | 5.820 | 5.990 | 5.110 | 5.240 | 1,126,702 | -0.70(-11.78%) |
Apr 09, 2021 | 5.690 | 6.580 | 5.510 | 5.940 | 4,161,700 | +0.18(+3.13%) |
Apr 08, 2021 | 5.860 | 5.950 | 5.610 | 5.760 | 357,702 | -0.10(-1.71%) |
Apr 07, 2021 | 6.170 | 6.170 | 5.650 | 5.860 | 464,552 | -0.40(-6.39%) |
Apr 06, 2021 | 6.690 | 6.690 | 6.070 | 6.260 | 489,408 | -0.31(-4.72%) |
Apr 05, 2021 | 7.150 | 7.280 | 6.310 | 6.570 | 1,510,741 | +0.19(+2.98%) |
Apr 01, 2021 | 5.880 | 6.440 | 5.855 | 6.380 | 155,100 | +0.57(+9.81%) |
Mar 31, 2021 | 5.850 | 5.890 | 5.560 | 5.810 | 99,172 | +0.11(+1.93%) |
Mar 30, 2021 | 5.740 | 5.750 | 5.410 | 5.700 | 224,951 | -0.09(-1.55%) |
Mar 29, 2021 | 6.350 | 6.350 | 5.530 | 5.790 | 641,730 | -0.05(-0.86%) |
Mar 26, 2021 | 6.020 | 6.150 | 5.640 | 5.840 | 650,600 | -0.20(-3.31%) |
Mar 25, 2021 | 6.160 | 6.220 | 5.800 | 6.040 | 316,025 | -0.22(-3.51%) |
Mar 24, 2021 | 6.610 | 6.690 | 6.200 | 6.260 | 261,258 | -0.36(-5.44%) |
Mar 23, 2021 | 7.180 | 7.200 | 6.610 | 6.620 | 143,447 | -0.43(-6.10%) |
Mar 22, 2021 | 7.010 | 7.190 | 6.740 | 7.050 | 194,453 | -0.19(-2.62%) |
Mar 19, 2021 | 7.030 | 7.330 | 6.930 | 7.240 | 207,900 | +0.32(+4.62%) |
Mar 18, 2021 | 7.540 | 7.660 | 6.830 | 6.920 | 386,846 | -0.61(-8.10%) |
Mar 17, 2021 | 6.760 | 7.760 | 6.290 | 7.530 | 1,221,916 | +0.46(+6.51%) |
Mar 16, 2021 | 8.000 | 8.000 | 6.610 | 7.070 | 967,438 | -1.31(-15.63%) |
Mar 15, 2021 | 9.270 | 9.830 | 7.160 | 8.380 | 3,890,311 | +0.43(+5.41%) |
Mar 12, 2021 | 7.940 | 8.019 | 7.610 | 7.950 | 98,400 | +0.01(+0.13%) |
Mar 11, 2021 | 8.090 | 8.290 | 7.600 | 7.940 | 121,601 | -0.22(-2.70%) |
Mar 10, 2021 | 9.000 | 9.190 | 8.000 | 8.160 | 103,623 | -0.93(-10.23%) |
Mar 09, 2021 | 9.360 | 9.750 | 8.930 | 9.090 | 52,949 | +0.09(+1.00%) |
Mar 08, 2021 | 9.500 | 9.725 | 8.970 | 9.000 | 48,869 | -0.36(-3.85%) |
Mar 05, 2021 | 9.270 | 9.480 | 8.510 | 9.360 | 97,300 | +0.01(+0.11%) |
Mar 04, 2021 | 10.07 | 10.07 | 8.760 | 9.350 | 147,115 | -0.70(-6.97%) |
Mar 03, 2021 | 10.21 | 10.30 | 9.750 | 10.05 | 46,772 | -0.35(-3.37%) |
Mar 02, 2021 | 10.55 | 10.86 | 10.18 | 10.40 | 34,716 | -0.13(-1.23%) |
Mar 01, 2021 | 10.57 | 10.99 | 10.08 | 10.53 | 94,578 | -0.08(-0.75%) |
Feb 26, 2021 | 10.72 | 11.17 | 9.820 | 10.61 | 80,600 | -0.03(-0.28%) |
Feb 25, 2021 | 11.50 | 11.60 | 10.50 | 10.64 | 128,509 | -1.01(-8.67%) |
Feb 24, 2021 | 11.32 | 12.00 | 11.32 | 11.65 | 30,400 | +0.17(+1.48%) |
Feb 23, 2021 | 11.01 | 12.09 | 10.15 | 11.48 | 131,654 | -0.05(-0.43%) |
Feb 22, 2021 | 11.71 | 12.42 | 11.34 | 11.53 | 125,748 | +0.02(+0.17%) |
Feb 19, 2021 | 11.67 | 11.74 | 11.43 | 11.51 | 64,900 | -0.07(-0.60%) |
Feb 18, 2021 | 11.75 | 12.02 | 11.32 | 11.58 | 142,707 | -0.37(-3.10%) |
Feb 17, 2021 | 11.71 | 12.02 | 11.42 | 11.95 | 63,754 | +0.30(+2.58%) |
Feb 16, 2021 | 11.55 | 11.90 | 11.45 | 11.65 | 57,006 | +0.15(+1.30%) |
Feb 12, 2021 | 12.00 | 12.00 | 10.90 | 11.50 | 113,600 | -0.63(-5.19%) |
Feb 11, 2021 | 12.34 | 13.00 | 12.00 | 12.13 | 96,769 | -0.07(-0.57%) |
Feb 10, 2021 | 12.06 | 12.64 | 11.09 | 12.20 | 200,084 | +1.63(+15.42%) |
Feb 09, 2021 | 11.59 | 11.59 | 10.43 | 10.57 | 101,725 | -0.83(-7.28%) |
Feb 08, 2021 | 10.64 | 11.66 | 10.00 | 11.40 | 95,752 | +0.90(+8.57%) |
Feb 05, 2021 | 12.00 | 12.00 | 10.50 | 10.50 | 111,200 | -1.50(-12.50%) |
Feb 04, 2021 | 13.28 | 13.28 | 11.54 | 12.00 | 123,820 | -1.31(-9.84%) |
Feb 03, 2021 | 12.48 | 13.81 | 12.48 | 13.31 | 93,001 | +1.03(+8.39%) |
Feb 02, 2021 | 12.20 | 12.99 | 12.00 | 12.28 | 39,427 | +0.20(+1.66%) |
Feb 01, 2021 | 11.83 | 12.32 | 11.83 | 12.08 | 31,420 | +0.41(+3.51%) |
Jan 29, 2021 | 11.87 | 12.22 | 11.10 | 11.67 | 43,000 | -0.28(-2.30%) |
Jan 28, 2021 | 12.26 | 12.54 | 11.10 | 11.95 | 153,736 | -0.50(-4.06%) |
Jan 27, 2021 | 12.19 | 12.77 | 11.30 | 12.45 | 182,305 | +0.27(+2.22%) |
Jan 26, 2021 | 11.76 | 12.20 | 11.51 | 12.18 | 129,835 | +0.45(+3.84%) |
Jan 25, 2021 | 10.62 | 12.22 | 10.26 | 11.73 | 246,629 | +0.98(+9.12%) |
Jan 22, 2021 | 9.840 | 10.86 | 9.550 | 10.75 | 202,800 | +0.89(+9.03%) |
Jan 21, 2021 | 9.160 | 9.950 | 8.560 | 9.860 | 189,340 | +0.70(+7.64%) |
Jan 20, 2021 | 7.990 | 9.470 | 7.820 | 9.160 | 321,537 | +1.35(+17.29%) |
Jan 19, 2021 | 7.250 | 7.860 | 7.000 | 7.810 | 90,558 | +0.69(+9.69%) |
Jan 15, 2021 | 7.130 | 7.210 | 6.620 | 7.120 | 54,700 | +0.16(+2.30%) |
Jan 14, 2021 | 6.590 | 7.020 | 6.530 | 6.960 | 60,970 | +0.37(+5.61%) |
Jan 13, 2021 | 6.750 | 6.750 | 6.350 | 6.590 | 24,970 | -0.20(-2.95%) |
Jan 12, 2021 | 7.060 | 7.200 | 6.580 | 6.790 | 31,277 | -0.12(-1.74%) |
Jan 11, 2021 | 7.020 | 7.207 | 6.780 | 6.910 | 53,002 | -0.29(-4.03%) |
Jan 08, 2021 | 7.380 | 7.380 | 6.820 | 7.200 | 36,900 | -0.06(-0.83%) |
Jan 07, 2021 | 7.170 | 7.340 | 6.700 | 7.260 | 67,491 | +0.06(+0.83%) |
Jan 06, 2021 | 7.550 | 7.650 | 7.160 | 7.200 | 70,042 | -0.35(-4.64%) |
Jan 05, 2021 | 7.110 | 7.650 | 6.700 | 7.550 | 155,423 | +0.55(+7.86%) |
Jan 04, 2021 | 6.510 | 7.240 | 6.430 | 7.000 | 116,240 | +0.51(+7.86%) |
Dec 31, 2020 | 6.490 | 6.490 | 6.490 | 43,037 | +0.09(+1.41%) | |
Dec 30, 2020 | 5.940 | 6.565 | 5.940 | 6.400 | 43,037 | +0.47(+7.93%) |
Dec 29, 2020 | 6.000 | 6.100 | 5.820 | 5.930 | 64,675 | +0.02(+0.34%) |
Dec 28, 2020 | 5.480 | 5.990 | 5.310 | 5.910 | 105,777 | +0.42(+7.65%) |
Dec 24, 2020 | 5.790 | 5.790 | 5.310 | 5.490 | 14,600 | -0.03(-0.54%) |
Dec 23, 2020 | 5.530 | 5.690 | 5.300 | 5.520 | 83,260 | -0.08(-1.43%) |
Dec 22, 2020 | 5.593 | 5.871 | 5.280 | 5.600 | 50,245 | -0.12(-2.10%) |
Dec 21, 2020 | 6.020 | 6.020 | 5.580 | 5.720 | 143,776 | -0.30(-4.98%) |
Dec 18, 2020 | 6.684 | 6.684 | 6.000 | 6.020 | 46,600 | -0.24(-3.83%) |
Dec 17, 2020 | 6.420 | 6.750 | 6.050 | 6.260 | 158,366 | -0.27(-4.13%) |
Dec 16, 2020 | 6.560 | 6.749 | 6.330 | 6.530 | 33,639 | -0.14(-2.10%) |
Dec 15, 2020 | 6.400 | 6.850 | 6.210 | 6.670 | 83,363 | +0.27(+4.22%) |
Dec 14, 2020 | 6.450 | 6.580 | 5.960 | 6.400 | 79,019 | -0.11(-1.69%) |
Dec 11, 2020 | 6.620 | 6.879 | 6.070 | 6.510 | 61,300 | -0.18(-2.69%) |
Dec 10, 2020 | 6.130 | 6.800 | 6.110 | 6.690 | 56,557 | +0.46(+7.38%) |
Dec 09, 2020 | 6.230 | 6.600 | 5.960 | 6.230 | 34,259 | -0.39(-5.89%) |
Dec 08, 2020 | 6.630 | 6.830 | 6.530 | 6.620 | 38,801 | -0.08(-1.19%) |
Dec 07, 2020 | 6.360 | 6.836 | 6.345 | 6.700 | 42,985 | +0.24(+3.72%) |
Dec 04, 2020 | 6.430 | 6.578 | 6.130 | 6.460 | 46,900 | -0.03(-0.46%) |
Dec 03, 2020 | 6.300 | 6.700 | 6.067 | 6.490 | 60,612 | +0.15(+2.37%) |
Dec 02, 2020 | 6.070 | 6.390 | 5.940 | 6.340 | 43,342 | +0.22(+3.59%) |
Dec 01, 2020 | 6.140 | 6.250 | 5.890 | 6.120 | 50,507 | -0.04(-0.65%) |
Nov 30, 2020 | 6.600 | 6.700 | 5.980 | 6.160 | 80,947 | -0.42(-6.38%) |
Nov 27, 2020 | 6.200 | 6.690 | 6.200 | 6.580 | 37,200 | +0.36(+5.79%) |
Nov 25, 2020 | 5.930 | 6.500 | 5.720 | 6.220 | 86,800 | +0.52(+9.12%) |
Nov 24, 2020 | 5.770 | 5.980 | 5.610 | 5.700 | 27,497 | -0.09(-1.55%) |
Nov 23, 2020 | 6.120 | 6.120 | 5.760 | 5.790 | 38,492 | -0.39(-6.31%) |
Nov 20, 2020 | 5.950 | 6.530 | 5.760 | 6.180 | 117,600 | +0.46(+8.04%) |
Nov 19, 2020 | 5.660 | 5.970 | 5.400 | 5.720 | 46,585 | +0.20(+3.62%) |
Nov 18, 2020 | 6.480 | 6.480 | 5.350 | 5.520 | 47,958 | -0.71(-11.40%) |
Nov 17, 2020 | 5.220 | 6.240 | 5.070 | 6.230 | 66,683 | +1.00(+19.12%) |
Nov 16, 2020 | 5.210 | 5.280 | 4.800 | 5.230 | 41,368 | +0.17(+3.36%) |
Nov 13, 2020 | 4.950 | 5.200 | 4.750 | 5.060 | 110,200 | +0.29(+6.08%) |
Nov 12, 2020 | 4.150 | 4.770 | 4.050 | 4.770 | 99,139 | +0.72(+17.78%) |
Nov 11, 2020 | 4.000 | 4.137 | 3.950 | 4.050 | 32,755 | +0.05(+1.25%) |
Nov 10, 2020 | 4.060 | 4.280 | 3.820 | 4.000 | 90,736 | +0.24(+6.38%) |
Nov 09, 2020 | 6.000 | 6.000 | 3.680 | 3.760 | 233,580 | -2.24(-37.33%) |