Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.920 | 3.000 | 2.650 | 2.800 | 108,100 | -0.28(-9.09%) |
Apr 29, 2021 | 3.500 | 3.650 | 3.050 | 3.080 | 258,470 | -0.53(-14.68%) |
Apr 28, 2021 | 3.750 | 3.810 | 3.460 | 3.610 | 82,327 | -0.17(-4.50%) |
Apr 27, 2021 | 3.400 | 3.870 | 3.400 | 3.780 | 180,944 | +0.37(+10.85%) |
Apr 26, 2021 | 3.400 | 3.620 | 3.350 | 3.410 | 102,444 | +0.07(+2.10%) |
Apr 23, 2021 | 3.400 | 3.400 | 2.950 | 3.340 | 55,900 | +0.35(+11.71%) |
Apr 22, 2021 | 2.850 | 3.620 | 2.850 | 2.990 | 218,926 | +0.08(+2.75%) |
Apr 21, 2021 | 2.780 | 2.980 | 2.720 | 2.910 | 136,423 | +0.16(+5.82%) |
Apr 20, 2021 | 2.850 | 2.850 | 2.200 | 2.750 | 297,304 | +0.09(+3.38%) |
Apr 19, 2021 | 3.350 | 3.450 | 2.470 | 2.660 | 445,202 | -0.71(-21.07%) |
Apr 16, 2021 | 4.250 | 4.250 | 3.200 | 3.370 | 155,200 | -0.83(-19.76%) |
Apr 15, 2021 | 4.300 | 4.330 | 3.970 | 4.200 | 179,761 | +0.40(+10.53%) |
Apr 14, 2021 | 3.990 | 4.000 | 3.770 | 3.800 | 106,541 | -0.16(-4.04%) |
Apr 13, 2021 | 3.450 | 4.000 | 3.450 | 3.960 | 264,069 | +0.55(+16.13%) |
Apr 12, 2021 | 3.650 | 3.740 | 3.350 | 3.410 | 273,548 | -0.24(-6.58%) |
Apr 09, 2021 | 3.800 | 3.980 | 3.640 | 3.650 | 99,100 | -0.15(-3.95%) |
Apr 08, 2021 | 4.000 | 4.020 | 3.660 | 3.800 | 213,582 | -0.22(-5.47%) |
Apr 07, 2021 | 4.000 | 4.080 | 4.000 | 4.020 | 81,043 | -0.05(-1.23%) |
Apr 06, 2021 | 4.050 | 4.150 | 4.000 | 4.070 | 209,036 | +0.03(+0.74%) |
Apr 05, 2021 | 4.170 | 4.230 | 4.040 | 4.040 | 196,301 | -0.13(-3.12%) |
Apr 01, 2021 | 4.170 | 4.170 | 4.170 | 0 | -0.20(-4.58%) | |
Mar 31, 2021 | 4.000 | 4.400 | 4.000 | 4.370 | 129,356 | +0.07(+1.63%) |
Mar 30, 2021 | 4.330 | 4.400 | 4.290 | 4.300 | 84,659 | -0.03(-0.69%) |
Mar 29, 2021 | 4.200 | 4.590 | 4.200 | 4.330 | 138,254 | +0.01(+0.23%) |
Mar 24, 2021 | 4.320 | 4.430 | 4.120 | 4.320 | 45,300 | -0.08(-1.82%) |
Mar 23, 2021 | 4.800 | 4.800 | 4.400 | 4.400 | 276,189 | -0.43(-8.90%) |
Mar 22, 2021 | 4.810 | 4.940 | 4.750 | 4.830 | 79,135 | -0.07(-1.43%) |
Mar 19, 2021 | 4.900 | 4.900 | 4.730 | 4.900 | 27,900 | +0.15(+3.16%) |
Mar 18, 2021 | 4.610 | 5.050 | 4.610 | 4.750 | 82,313 | -0.04(-0.84%) |
Mar 17, 2021 | 5.000 | 5.000 | 4.600 | 4.790 | 93,701 | -0.04(-0.83%) |
Mar 16, 2021 | 4.900 | 5.000 | 4.830 | 4.830 | 76,035 | -0.06(-1.23%) |
Mar 15, 2021 | 4.910 | 5.050 | 4.860 | 4.890 | 67,196 | -0.14(-2.78%) |
Mar 12, 2021 | 5.250 | 5.250 | 5.000 | 5.030 | 49,700 | -0.10(-1.95%) |
Mar 11, 2021 | 5.050 | 5.330 | 5.020 | 5.130 | 101,469 | +0.08(+1.58%) |
Mar 10, 2021 | 4.990 | 5.100 | 4.600 | 5.050 | 74,375 | +0.38(+8.14%) |
Mar 09, 2021 | 4.660 | 4.670 | 4.410 | 4.670 | 66,605 | +0.33(+7.60%) |
Mar 08, 2021 | 4.200 | 4.620 | 4.020 | 4.340 | 83,331 | -0.12(-2.69%) |
Mar 05, 2021 | 4.600 | 4.710 | 4.310 | 4.460 | 67,700 | -0.17(-3.67%) |
Mar 04, 2021 | 5.000 | 5.200 | 4.470 | 4.630 | 217,612 | -0.35(-7.03%) |
Mar 03, 2021 | 5.210 | 5.380 | 4.980 | 4.980 | 104,484 | -0.32(-6.04%) |
Mar 02, 2021 | 5.550 | 5.550 | 5.170 | 5.300 | 114,519 | +0.00(+0.00%) |
Mar 01, 2021 | 5.070 | 5.650 | 5.070 | 5.300 | 64,763 | +0.21(+4.13%) |
Feb 26, 2021 | 5.100 | 5.170 | 4.930 | 5.090 | 70,100 | +0.10(+2.00%) |
Feb 25, 2021 | 5.050 | 5.250 | 4.950 | 4.990 | 171,836 | -0.11(-2.16%) |
Feb 24, 2021 | 5.170 | 5.330 | 5.000 | 5.100 | 177,728 | +0.00(+0.00%) |
Feb 23, 2021 | 5.290 | 5.290 | 4.880 | 5.100 | 251,101 | -0.10(-1.92%) |
Feb 22, 2021 | 5.300 | 5.550 | 5.200 | 5.200 | 301,346 | -0.10(-1.89%) |
Feb 19, 2021 | 5.500 | 5.550 | 5.140 | 5.300 | 340,000 | -0.36(-6.36%) |
Feb 18, 2021 | 5.990 | 6.010 | 5.660 | 5.660 | 243,599 | -0.39(-6.45%) |
Feb 17, 2021 | 6.310 | 6.380 | 5.950 | 6.050 | 225,272 | -0.25(-3.97%) |
Feb 16, 2021 | 6.190 | 6.330 | 5.900 | 6.300 | 339,299 | +0.20(+3.28%) |
Feb 12, 2021 | 6.100 | 6.100 | 6.100 | 0 | +0.42(+7.39%) | |
Feb 11, 2021 | 5.710 | 5.860 | 5.350 | 5.680 | 244,992 | -0.11(-1.90%) |
Feb 10, 2021 | 5.820 | 6.000 | 5.650 | 5.790 | 279,620 | -0.22(-3.66%) |
Feb 09, 2021 | 6.300 | 6.300 | 5.850 | 6.010 | 378,700 | -0.32(-5.06%) |
Feb 08, 2021 | 6.500 | 6.700 | 6.200 | 6.330 | 281,431 | -0.17(-2.62%) |
Feb 05, 2021 | 6.850 | 6.900 | 6.450 | 6.500 | 114,200 | -0.29(-4.27%) |
Feb 04, 2021 | 6.760 | 6.850 | 6.600 | 6.790 | 230,471 | +0.05(+0.74%) |
Feb 03, 2021 | 6.690 | 6.900 | 6.640 | 6.740 | 269,171 | +0.13(+1.97%) |
Feb 02, 2021 | 6.190 | 6.650 | 6.120 | 6.610 | 355,312 | +0.48(+7.83%) |