Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.970 | 6.290 | 5.860 | 6.280 | 460,847 | +0.33(+5.55%) |
Apr 29, 2021 | 5.820 | 5.970 | 5.760 | 5.950 | 446,623 | -0.05(-0.83%) |
Apr 28, 2021 | 6.240 | 6.240 | 5.690 | 6.000 | 1,155,958 | -0.14(-2.28%) |
Apr 27, 2021 | 6.350 | 6.450 | 6.100 | 6.140 | 400,959 | -0.15(-2.38%) |
Apr 26, 2021 | 6.300 | 6.300 | 6.050 | 6.290 | 338,967 | +0.02(+0.32%) |
Apr 23, 2021 | 6.340 | 6.400 | 6.110 | 6.270 | 311,289 | -0.06(-0.95%) |
Apr 22, 2021 | 6.580 | 6.700 | 6.300 | 6.330 | 389,907 | -0.14(-2.16%) |
Apr 21, 2021 | 6.020 | 6.500 | 6.020 | 6.470 | 334,427 | +0.31(+5.03%) |
Apr 20, 2021 | 6.200 | 6.420 | 5.870 | 6.160 | 567,954 | -0.05(-0.81%) |
Apr 19, 2021 | 6.500 | 6.810 | 6.130 | 6.210 | 585,922 | -0.09(-1.43%) |
Apr 16, 2021 | 6.500 | 6.610 | 6.230 | 6.300 | 819,974 | -0.36(-5.41%) |
Apr 15, 2021 | 7.190 | 7.190 | 6.550 | 6.660 | 662,158 | -0.38(-5.40%) |
Apr 14, 2021 | 7.370 | 7.510 | 6.940 | 7.040 | 620,706 | -0.31(-4.22%) |
Apr 13, 2021 | 7.510 | 7.540 | 7.170 | 7.350 | 628,319 | -0.39(-5.04%) |
Apr 12, 2021 | 8.110 | 8.230 | 7.650 | 7.740 | 296,797 | -0.32(-3.97%) |
Apr 09, 2021 | 7.920 | 8.310 | 7.910 | 8.060 | 218,418 | +0.05(+0.62%) |
Apr 08, 2021 | 7.870 | 8.150 | 7.870 | 8.010 | 272,546 | +0.17(+2.17%) |
Apr 07, 2021 | 8.150 | 8.200 | 7.770 | 7.840 | 335,320 | -0.24(-2.97%) |
Apr 06, 2021 | 8.430 | 8.500 | 8.020 | 8.080 | 399,236 | -0.39(-4.60%) |
Apr 05, 2021 | 8.750 | 8.850 | 8.440 | 8.470 | 288,678 | -0.35(-3.97%) |
Apr 01, 2021 | 8.820 | 8.820 | 8.820 | 0 | +0.36(+4.26%) | |
Mar 31, 2021 | 8.270 | 8.610 | 8.020 | 8.460 | 160,284 | +0.33(+4.06%) |
Mar 30, 2021 | 8.220 | 8.490 | 7.960 | 8.130 | 181,174 | -0.02(-0.25%) |
Mar 29, 2021 | 8.580 | 8.660 | 8.130 | 8.150 | 198,216 | -0.43(-5.01%) |
Mar 26, 2021 | 8.930 | 9.030 | 8.380 | 8.580 | 217,635 | -0.16(-1.83%) |
Mar 25, 2021 | 7.920 | 8.850 | 7.820 | 8.740 | 337,008 | +0.63(+7.77%) |
Mar 24, 2021 | 8.670 | 8.890 | 8.110 | 8.110 | 317,059 | -0.54(-6.24%) |
Mar 23, 2021 | 8.970 | 9.000 | 8.610 | 8.650 | 264,953 | -0.36(-4.00%) |
Mar 22, 2021 | 9.000 | 9.300 | 8.860 | 9.010 | 283,369 | -0.36(-3.84%) |
Mar 19, 2021 | 9.640 | 9.800 | 9.230 | 9.370 | 272,285 | -0.21(-2.19%) |
Mar 18, 2021 | 9.810 | 10.25 | 9.480 | 9.580 | 292,577 | -0.49(-4.87%) |
Mar 17, 2021 | 9.660 | 10.40 | 9.500 | 10.07 | 387,848 | +0.02(+0.20%) |
Mar 16, 2021 | 10.50 | 10.92 | 9.850 | 10.05 | 474,202 | -0.58(-5.46%) |
Mar 15, 2021 | 11.25 | 11.25 | 10.50 | 10.63 | 421,446 | -0.19(-1.76%) |
Mar 12, 2021 | 10.50 | 11.09 | 10.27 | 10.82 | 578,781 | +0.52(+5.05%) |
Mar 11, 2021 | 10.39 | 10.79 | 9.870 | 10.30 | 491,492 | +0.58(+5.97%) |
Mar 10, 2021 | 10.16 | 10.30 | 9.110 | 9.720 | 782,835 | -0.28(-2.80%) |
Mar 09, 2021 | 9.010 | 10.25 | 8.820 | 10.00 | 807,364 | +1.25(+14.29%) |
Mar 08, 2021 | 8.170 | 9.100 | 7.740 | 8.750 | 651,224 | +0.73(+9.10%) |
Mar 05, 2021 | 7.980 | 8.240 | 6.880 | 8.020 | 927,104 | +0.00(+0.00%) |
Mar 04, 2021 | 7.750 | 8.550 | 7.510 | 8.020 | 995,856 | +0.30(+3.89%) |
Mar 03, 2021 | 8.590 | 8.700 | 7.290 | 7.720 | 1,129,792 | -1.12(-12.67%) |
Mar 02, 2021 | 8.940 | 9.180 | 8.510 | 8.840 | 362,031 | -0.11(-1.23%) |
Mar 01, 2021 | 9.700 | 9.930 | 8.880 | 8.950 | 453,191 | -0.39(-4.18%) |
Feb 26, 2021 | 8.870 | 9.600 | 8.050 | 9.340 | 1,008,552 | +0.21(+2.30%) |
Feb 25, 2021 | 9.870 | 10.29 | 8.770 | 9.130 | 611,319 | -0.88(-8.79%) |
Feb 24, 2021 | 10.56 | 10.79 | 9.840 | 10.01 | 639,785 | -0.17(-1.67%) |
Feb 23, 2021 | 10.70 | 10.70 | 7.830 | 10.18 | 1,722,766 | -1.19(-10.47%) |
Feb 22, 2021 | 11.52 | 11.82 | 11.03 | 11.37 | 661,781 | -0.51(-4.29%) |
Feb 19, 2021 | 11.45 | 11.97 | 11.36 | 11.88 | 846,685 | +0.67(+5.98%) |
Feb 18, 2021 | 11.09 | 11.28 | 10.16 | 11.21 | 1,138,394 | -0.19(-1.67%) |
Feb 17, 2021 | 12.00 | 12.14 | 9.960 | 11.40 | 1,574,839 | -0.14(-1.21%) |
Feb 16, 2021 | 9.990 | 11.62 | 9.990 | 11.54 | 2,049,644 | +2.11(+22.38%) |
Feb 12, 2021 | 9.430 | 9.430 | 9.430 | 0 | +0.80(+9.27%) | |
Feb 11, 2021 | 9.210 | 9.450 | 8.460 | 8.630 | 1,406,091 | -0.44(-4.85%) |
Feb 10, 2021 | 7.200 | 9.280 | 7.170 | 9.070 | 3,573,998 | +2.22(+32.41%) |
Feb 09, 2021 | 6.550 | 6.890 | 6.460 | 6.850 | 947,476 | +0.40(+6.20%) |
Feb 08, 2021 | 6.000 | 6.450 | 5.950 | 6.450 | 1,300,873 | +0.63(+10.82%) |
Feb 05, 2021 | 5.650 | 5.880 | 5.620 | 5.820 | 752,239 | +0.34(+6.20%) |
Feb 04, 2021 | 5.230 | 5.790 | 5.230 | 5.480 | 1,354,969 | +0.33(+6.41%) |
Feb 03, 2021 | 4.850 | 5.190 | 4.670 | 5.150 | 862,693 | +0.40(+8.42%) |
Feb 02, 2021 | 4.540 | 4.850 | 4.430 | 4.750 | 248,142 | +0.32(+7.22%) |