Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.270 | 6.490 | 6.120 | 6.240 | 941,100 | -0.10(-1.58%) |
Apr 29, 2021 | 6.790 | 7.000 | 6.250 | 6.340 | 790,147 | -0.47(-6.90%) |
Apr 28, 2021 | 6.270 | 6.850 | 6.260 | 6.810 | 918,395 | +0.50(+7.92%) |
Apr 27, 2021 | 6.880 | 6.880 | 6.210 | 6.310 | 1,054,460 | -0.36(-5.40%) |
Apr 26, 2021 | 6.040 | 6.770 | 6.010 | 6.670 | 1,396,753 | +0.71(+11.91%) |
Apr 23, 2021 | 5.810 | 6.050 | 5.651 | 5.960 | 1,334,200 | +0.03(+0.51%) |
Apr 22, 2021 | 6.220 | 6.600 | 5.750 | 5.930 | 1,851,630 | -0.37(-5.87%) |
Apr 21, 2021 | 5.820 | 6.910 | 5.700 | 6.300 | 3,077,313 | +0.62(+10.92%) |
Apr 20, 2021 | 6.410 | 6.430 | 5.410 | 5.680 | 3,411,150 | -0.73(-11.39%) |
Apr 19, 2021 | 7.720 | 7.900 | 6.030 | 6.410 | 4,130,516 | -1.20(-15.77%) |
Apr 16, 2021 | 7.300 | 8.160 | 7.300 | 7.610 | 1,280,500 | -0.07(-0.91%) |
Apr 15, 2021 | 9.510 | 9.650 | 7.130 | 7.680 | 3,490,254 | -1.56(-16.88%) |
Apr 14, 2021 | 11.43 | 13.00 | 8.890 | 9.240 | 11,958,321 | -1.84(-16.61%) |
Apr 13, 2021 | 11.05 | 11.47 | 10.42 | 11.08 | 1,289,032 | +0.11(+1.00%) |
Apr 12, 2021 | 11.24 | 11.48 | 10.66 | 10.97 | 612,911 | -0.07(-0.63%) |
Apr 09, 2021 | 11.28 | 11.32 | 10.82 | 11.04 | 667,000 | +0.02(+0.18%) |
Apr 08, 2021 | 10.50 | 11.17 | 10.10 | 11.02 | 499,623 | +0.61(+5.86%) |
Apr 07, 2021 | 11.21 | 11.27 | 10.10 | 10.41 | 725,687 | -0.78(-6.97%) |
Apr 06, 2021 | 11.44 | 11.47 | 11.08 | 11.19 | 357,470 | -0.32(-2.78%) |
Apr 05, 2021 | 11.73 | 11.85 | 11.16 | 11.51 | 422,185 | +0.12(+1.05%) |
Apr 01, 2021 | 11.65 | 12.25 | 11.02 | 11.39 | 370,900 | +0.42(+3.83%) |
Mar 31, 2021 | 10.05 | 11.10 | 9.080 | 10.97 | 668,815 | +0.65(+6.30%) |
Mar 30, 2021 | 11.18 | 11.18 | 10.18 | 10.32 | 467,164 | -0.84(-7.53%) |
Mar 29, 2021 | 11.26 | 11.58 | 11.02 | 11.16 | 357,831 | -0.36(-3.12%) |
Mar 26, 2021 | 11.75 | 11.80 | 11.22 | 11.52 | 259,900 | -0.14(-1.20%) |
Mar 25, 2021 | 11.30 | 11.90 | 10.77 | 11.66 | 393,311 | -0.01(-0.09%) |
Mar 24, 2021 | 12.44 | 12.70 | 11.53 | 11.67 | 623,051 | -0.97(-7.67%) |
Mar 23, 2021 | 11.69 | 12.68 | 11.30 | 12.64 | 1,152,373 | +0.93(+7.94%) |
Mar 22, 2021 | 12.47 | 12.68 | 11.69 | 11.71 | 559,957 | -1.06(-8.30%) |
Mar 19, 2021 | 12.50 | 12.79 | 12.13 | 12.77 | 419,700 | +0.25(+2.00%) |
Mar 18, 2021 | 12.65 | 13.30 | 12.37 | 12.52 | 678,798 | -0.48(-3.69%) |
Mar 17, 2021 | 12.33 | 13.18 | 12.15 | 13.00 | 534,517 | +0.40(+3.17%) |
Mar 16, 2021 | 13.33 | 13.39 | 12.37 | 12.60 | 489,074 | -0.73(-5.48%) |
Mar 15, 2021 | 13.22 | 13.75 | 12.93 | 13.33 | 646,595 | +0.10(+0.76%) |
Mar 12, 2021 | 12.80 | 13.39 | 12.42 | 13.23 | 809,700 | +0.02(+0.15%) |
Mar 11, 2021 | 12.60 | 14.00 | 12.29 | 13.21 | 1,861,046 | +0.64(+5.09%) |
Mar 10, 2021 | 13.20 | 13.39 | 12.13 | 12.57 | 792,756 | +0.15(+1.21%) |
Mar 09, 2021 | 12.00 | 12.75 | 11.90 | 12.42 | 782,663 | +0.95(+8.28%) |
Mar 08, 2021 | 11.50 | 11.97 | 11.09 | 11.47 | 474,481 | -0.31(-2.63%) |
Mar 05, 2021 | 11.44 | 11.78 | 10.01 | 11.78 | 818,800 | +0.80(+7.29%) |
Mar 04, 2021 | 11.95 | 12.48 | 10.80 | 10.98 | 829,028 | -1.14(-9.41%) |
Mar 03, 2021 | 12.50 | 12.89 | 12.05 | 12.12 | 629,053 | -0.28(-2.26%) |
Mar 02, 2021 | 12.79 | 13.10 | 12.30 | 12.40 | 516,955 | -0.53(-4.10%) |
Mar 01, 2021 | 12.56 | 13.38 | 12.25 | 12.93 | 533,820 | +0.58(+4.70%) |
Feb 26, 2021 | 12.56 | 13.23 | 11.92 | 12.35 | 518,000 | -0.54(-4.19%) |
Feb 25, 2021 | 14.52 | 14.72 | 12.75 | 12.89 | 609,406 | -1.74(-11.89%) |
Feb 24, 2021 | 14.55 | 14.91 | 14.03 | 14.63 | 483,779 | +0.61(+4.35%) |
Feb 23, 2021 | 14.32 | 14.70 | 12.71 | 14.02 | 843,514 | -1.51(-9.72%) |
Feb 22, 2021 | 15.99 | 16.16 | 15.10 | 15.53 | 906,523 | -1.48(-8.70%) |
Feb 19, 2021 | 17.06 | 17.97 | 16.50 | 17.01 | 1,568,300 | +0.25(+1.49%) |
Feb 18, 2021 | 17.31 | 18.58 | 16.59 | 16.76 | 903,059 | -1.45(-7.96%) |
Feb 17, 2021 | 19.07 | 19.67 | 17.64 | 18.21 | 1,263,618 | -0.53(-2.83%) |
Feb 16, 2021 | 19.04 | 20.70 | 18.37 | 18.74 | 1,837,670 | -0.39(-2.04%) |
Feb 12, 2021 | 18.40 | 19.30 | 18.26 | 19.13 | 1,247,100 | +0.43(+2.30%) |
Feb 11, 2021 | 19.94 | 20.43 | 18.00 | 18.70 | 1,168,546 | -0.30(-1.58%) |
Feb 10, 2021 | 21.51 | 21.75 | 18.08 | 19.00 | 1,281,198 | -3.27(-14.68%) |
Feb 09, 2021 | 19.50 | 22.95 | 19.49 | 22.27 | 1,722,959 | +3.21(+16.84%) |
Feb 08, 2021 | 19.98 | 20.35 | 18.36 | 19.06 | 1,185,787 | +0.79(+4.32%) |
Feb 05, 2021 | 17.47 | 18.75 | 17.00 | 18.27 | 922,200 | +1.07(+6.22%) |
Feb 04, 2021 | 16.79 | 17.33 | 16.37 | 17.20 | 897,036 | +0.86(+5.26%) |
Feb 03, 2021 | 15.84 | 16.95 | 15.80 | 16.34 | 493,995 | +0.50(+3.16%) |
Feb 02, 2021 | 15.80 | 15.87 | 15.11 | 15.84 | 426,158 | +0.44(+2.86%) |