Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.200 | 6.295 | 5.950 | 6.090 | 2,752,600 | -0.13(-2.09%) |
Apr 29, 2021 | 6.420 | 6.420 | 5.730 | 6.220 | 3,673,469 | -0.10(-1.58%) |
Apr 28, 2021 | 6.170 | 6.490 | 5.890 | 6.320 | 3,074,282 | +0.16(+2.60%) |
Apr 27, 2021 | 6.290 | 6.600 | 6.130 | 6.160 | 3,816,085 | -0.06(-0.96%) |
Apr 26, 2021 | 6.380 | 6.470 | 6.110 | 6.220 | 3,448,918 | -0.03(-0.48%) |
Apr 23, 2021 | 5.880 | 6.350 | 5.790 | 6.250 | 5,570,100 | +0.40(+6.84%) |
Apr 22, 2021 | 5.580 | 5.930 | 5.440 | 5.850 | 4,466,936 | +0.28(+5.03%) |
Apr 21, 2021 | 5.010 | 5.620 | 4.960 | 5.570 | 4,279,471 | +0.47(+9.22%) |
Apr 20, 2021 | 5.000 | 5.130 | 4.770 | 5.100 | 2,687,371 | +0.10(+2.00%) |
Apr 19, 2021 | 5.010 | 5.190 | 4.730 | 5.000 | 3,649,735 | -0.26(-4.94%) |
Apr 16, 2021 | 5.230 | 5.300 | 5.000 | 5.260 | 2,666,500 | -0.02(-0.38%) |
Apr 15, 2021 | 4.910 | 5.450 | 4.860 | 5.280 | 5,086,709 | +0.46(+9.54%) |
Apr 14, 2021 | 4.860 | 5.200 | 4.760 | 4.820 | 3,587,531 | -0.11(-2.23%) |
Apr 13, 2021 | 5.260 | 5.340 | 4.880 | 4.930 | 3,892,510 | -0.33(-6.27%) |
Apr 12, 2021 | 5.500 | 5.580 | 5.180 | 5.260 | 2,566,556 | -0.19(-3.49%) |
Apr 09, 2021 | 5.540 | 5.840 | 5.330 | 5.450 | 4,193,400 | -0.02(-0.37%) |
Apr 08, 2021 | 5.700 | 6.110 | 5.460 | 5.470 | 7,415,937 | -0.38(-6.50%) |
Apr 07, 2021 | 5.180 | 6.160 | 4.950 | 5.850 | 13,076,458 | +0.90(+18.18%) |
Apr 06, 2021 | 5.660 | 5.750 | 4.950 | 4.950 | 6,143,063 | -0.55(-10.00%) |
Apr 05, 2021 | 5.070 | 5.750 | 4.900 | 5.500 | 6,934,198 | +0.42(+8.27%) |
Apr 01, 2021 | 4.970 | 5.218 | 4.824 | 5.080 | 5,145,200 | +0.09(+1.80%) |
Mar 31, 2021 | 5.030 | 5.380 | 4.630 | 4.990 | 19,853,896 | +0.03(+0.60%) |
Mar 30, 2021 | 4.570 | 5.050 | 4.330 | 4.960 | 11,085,113 | +0.70(+16.43%) |
Mar 29, 2021 | 4.270 | 4.680 | 4.250 | 4.260 | 4,825,018 | -0.02(-0.47%) |
Mar 26, 2021 | 4.420 | 4.775 | 4.205 | 4.280 | 4,694,300 | -0.25(-5.52%) |
Mar 25, 2021 | 3.670 | 4.530 | 3.610 | 4.530 | 7,285,372 | +0.68(+17.66%) |
Mar 24, 2021 | 4.100 | 4.130 | 3.800 | 3.850 | 3,704,639 | -0.23(-5.64%) |
Mar 23, 2021 | 4.250 | 4.280 | 4.020 | 4.080 | 2,861,439 | -0.19(-4.45%) |
Mar 22, 2021 | 4.300 | 4.430 | 4.220 | 4.270 | 2,784,405 | -0.05(-1.16%) |
Mar 19, 2021 | 4.140 | 4.390 | 3.930 | 4.320 | 6,019,200 | +0.23(+5.62%) |
Mar 18, 2021 | 4.190 | 4.390 | 4.050 | 4.090 | 6,137,418 | -0.11(-2.62%) |
Mar 17, 2021 | 4.290 | 4.540 | 4.110 | 4.200 | 8,449,408 | -0.38(-8.30%) |
Mar 16, 2021 | 4.210 | 4.920 | 4.200 | 4.580 | 17,621,456 | +0.27(+6.26%) |
Mar 15, 2021 | 4.480 | 4.560 | 4.050 | 4.310 | 21,090,860 | -0.44(-9.26%) |
Mar 12, 2021 | 3.900 | 5.890 | 3.650 | 4.750 | 310,913,088 | +1.71(+56.25%) |
Mar 11, 2021 | 3.030 | 3.150 | 2.920 | 3.040 | 4,156,970 | +0.09(+3.05%) |
Mar 10, 2021 | 3.140 | 3.150 | 2.930 | 2.950 | 2,015,253 | -0.07(-2.32%) |
Mar 09, 2021 | 2.960 | 3.110 | 2.860 | 3.020 | 2,031,595 | +0.19(+6.71%) |
Mar 08, 2021 | 2.660 | 2.850 | 2.610 | 2.830 | 1,563,724 | +0.23(+8.85%) |
Mar 05, 2021 | 2.750 | 2.790 | 2.170 | 2.600 | 3,250,500 | -0.06(-2.26%) |
Mar 04, 2021 | 2.900 | 2.980 | 2.500 | 2.660 | 3,720,631 | -0.29(-9.83%) |
Mar 03, 2021 | 3.020 | 3.100 | 2.870 | 2.950 | 1,512,212 | -0.07(-2.32%) |
Mar 02, 2021 | 3.120 | 3.150 | 2.980 | 3.020 | 1,306,428 | -0.10(-3.21%) |
Mar 01, 2021 | 3.160 | 3.230 | 2.890 | 3.120 | 1,822,481 | +0.15(+5.05%) |
Feb 26, 2021 | 3.130 | 3.220 | 2.850 | 2.970 | 1,873,500 | -0.08(-2.62%) |
Feb 25, 2021 | 3.390 | 3.390 | 2.970 | 3.050 | 2,101,449 | -0.29(-8.68%) |
Feb 24, 2021 | 3.090 | 3.370 | 3.050 | 3.340 | 1,863,512 | +0.31(+10.23%) |
Feb 23, 2021 | 3.010 | 3.210 | 2.520 | 3.030 | 3,895,018 | -0.29(-8.73%) |
Feb 22, 2021 | 3.650 | 3.750 | 3.310 | 3.320 | 1,861,679 | -0.44(-11.70%) |
Feb 19, 2021 | 3.520 | 3.790 | 3.450 | 3.760 | 2,703,800 | +0.23(+6.52%) |
Feb 18, 2021 | 3.970 | 4.000 | 3.380 | 3.530 | 3,350,578 | -0.32(-8.31%) |
Feb 17, 2021 | 4.050 | 4.100 | 3.700 | 3.850 | 2,967,517 | -0.14(-3.51%) |
Feb 16, 2021 | 4.300 | 4.440 | 3.950 | 3.990 | 5,250,717 | -0.04(-0.99%) |
Feb 12, 2021 | 3.860 | 4.250 | 3.810 | 4.030 | 4,994,100 | +0.12(+3.07%) |
Feb 11, 2021 | 3.650 | 4.330 | 3.590 | 3.910 | 8,750,975 | +0.34(+9.52%) |
Feb 10, 2021 | 3.550 | 3.750 | 3.370 | 3.570 | 3,355,396 | +0.05(+1.42%) |
Feb 09, 2021 | 3.360 | 3.580 | 3.070 | 3.520 | 3,812,679 | -0.01(-0.28%) |
Feb 08, 2021 | 3.480 | 3.580 | 3.220 | 3.530 | 5,333,127 | +0.17(+5.06%) |
Feb 05, 2021 | 2.880 | 3.420 | 2.740 | 3.360 | 8,340,900 | +0.53(+18.73%) |
Feb 04, 2021 | 2.830 | 2.890 | 2.620 | 2.830 | 3,643,579 | +0.10(+3.66%) |
Feb 03, 2021 | 2.550 | 2.920 | 2.540 | 2.730 | 6,228,422 | +0.29(+11.89%) |
Feb 02, 2021 | 2.530 | 2.600 | 2.360 | 2.440 | 3,266,906 | +0.05(+2.09%) |