Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.100 | 5.140 | 5.000 | 5.060 | 18,400 | -0.06(-1.17%) |
Apr 29, 2021 | 5.080 | 5.120 | 4.975 | 5.120 | 10,743 | +0.10(+1.99%) |
Apr 28, 2021 | 5.080 | 5.080 | 4.860 | 5.020 | 41,344 | -0.13(-2.52%) |
Apr 27, 2021 | 5.250 | 5.431 | 5.000 | 5.150 | 23,763 | -0.15(-2.83%) |
Apr 26, 2021 | 5.310 | 5.368 | 5.120 | 5.300 | 29,904 | -0.03(-0.56%) |
Apr 23, 2021 | 5.390 | 5.390 | 5.083 | 5.330 | 36,000 | +0.03(+0.57%) |
Apr 22, 2021 | 4.790 | 5.300 | 4.790 | 5.300 | 19,863 | +0.54(+11.34%) |
Apr 21, 2021 | 4.720 | 4.960 | 4.670 | 4.760 | 27,300 | +0.15(+3.25%) |
Apr 20, 2021 | 4.830 | 4.910 | 4.500 | 4.610 | 54,254 | -0.19(-3.96%) |
Apr 19, 2021 | 5.060 | 5.140 | 4.800 | 4.800 | 33,096 | -0.16(-3.23%) |
Apr 16, 2021 | 4.965 | 5.000 | 4.800 | 4.960 | 63,700 | -0.11(-2.17%) |
Apr 15, 2021 | 4.970 | 5.138 | 4.970 | 5.070 | 25,020 | +0.12(+2.42%) |
Apr 14, 2021 | 5.020 | 5.130 | 4.900 | 4.950 | 48,641 | -0.06(-1.20%) |
Apr 13, 2021 | 5.100 | 5.210 | 4.960 | 5.010 | 26,663 | -0.08(-1.57%) |
Apr 12, 2021 | 5.450 | 5.450 | 4.900 | 5.090 | 63,698 | -0.39(-7.12%) |
Apr 09, 2021 | 5.520 | 5.790 | 5.320 | 5.480 | 24,100 | -0.07(-1.26%) |
Apr 08, 2021 | 5.740 | 5.755 | 5.410 | 5.550 | 18,925 | -0.11(-1.94%) |
Apr 07, 2021 | 5.700 | 5.850 | 5.560 | 5.660 | 23,241 | -0.08(-1.39%) |
Apr 06, 2021 | 6.000 | 6.000 | 5.650 | 5.740 | 31,157 | +0.00(+0.00%) |
Apr 05, 2021 | 5.490 | 5.760 | 5.470 | 5.740 | 23,431 | +0.15(+2.68%) |
Apr 01, 2021 | 5.510 | 5.710 | 5.300 | 5.590 | 28,200 | -0.02(-0.36%) |
Mar 31, 2021 | 5.490 | 5.680 | 5.310 | 5.610 | 30,775 | +0.19(+3.51%) |
Mar 30, 2021 | 5.070 | 5.420 | 5.070 | 5.420 | 32,463 | +0.22(+4.23%) |
Mar 29, 2021 | 5.300 | 5.435 | 5.030 | 5.200 | 31,305 | -0.17(-3.17%) |
Mar 26, 2021 | 5.500 | 5.600 | 5.300 | 5.370 | 21,100 | -0.11(-2.01%) |
Mar 25, 2021 | 5.250 | 5.670 | 5.130 | 5.480 | 42,986 | +0.14(+2.62%) |
Mar 24, 2021 | 5.650 | 5.890 | 5.260 | 5.340 | 85,333 | -0.04(-0.74%) |
Mar 23, 2021 | 5.440 | 5.700 | 5.320 | 5.380 | 49,573 | -0.17(-3.06%) |
Mar 22, 2021 | 6.110 | 6.267 | 5.090 | 5.550 | 225,826 | -0.49(-8.11%) |
Mar 19, 2021 | 6.420 | 6.597 | 6.020 | 6.040 | 123,500 | -0.48(-7.36%) |
Mar 18, 2021 | 7.000 | 7.000 | 6.410 | 6.520 | 75,359 | -0.48(-6.86%) |
Mar 17, 2021 | 6.840 | 7.200 | 6.810 | 7.000 | 171,499 | +0.12(+1.74%) |
Mar 16, 2021 | 6.480 | 6.970 | 6.380 | 6.880 | 349,185 | +0.38(+5.85%) |
Mar 15, 2021 | 6.270 | 6.540 | 6.250 | 6.500 | 57,199 | +0.14(+2.20%) |
Mar 12, 2021 | 6.300 | 6.390 | 5.930 | 6.360 | 72,500 | +0.05(+0.79%) |
Mar 11, 2021 | 6.370 | 6.400 | 6.140 | 6.310 | 65,213 | +0.07(+1.12%) |
Mar 10, 2021 | 6.000 | 6.710 | 5.900 | 6.240 | 272,007 | +0.50(+8.71%) |
Mar 09, 2021 | 5.600 | 5.880 | 5.530 | 5.740 | 63,252 | +0.17(+3.05%) |
Mar 08, 2021 | 5.500 | 5.710 | 5.500 | 5.570 | 40,459 | +0.12(+2.20%) |
Mar 05, 2021 | 5.470 | 5.795 | 4.801 | 5.450 | 128,200 | +0.00(+0.00%) |
Mar 04, 2021 | 5.790 | 6.240 | 5.380 | 5.450 | 102,258 | -0.59(-9.77%) |
Mar 03, 2021 | 6.690 | 6.850 | 5.750 | 6.040 | 155,772 | -0.49(-7.50%) |
Mar 02, 2021 | 6.000 | 6.660 | 5.850 | 6.530 | 258,893 | +0.58(+9.75%) |
Mar 01, 2021 | 6.040 | 6.550 | 5.840 | 5.950 | 94,765 | -0.03(-0.50%) |
Feb 26, 2021 | 5.890 | 6.080 | 5.790 | 5.980 | 97,600 | -0.13(-2.13%) |
Feb 25, 2021 | 6.330 | 6.500 | 5.990 | 6.110 | 90,791 | -0.41(-6.29%) |
Feb 24, 2021 | 6.260 | 6.735 | 6.260 | 6.520 | 82,917 | +0.43(+7.06%) |
Feb 23, 2021 | 6.390 | 6.400 | 5.550 | 6.090 | 216,766 | -0.39(-6.02%) |
Feb 22, 2021 | 6.850 | 6.850 | 6.360 | 6.480 | 184,917 | -0.42(-6.09%) |
Feb 19, 2021 | 6.650 | 7.250 | 6.650 | 6.900 | 133,900 | +0.19(+2.83%) |
Feb 18, 2021 | 6.980 | 6.980 | 6.660 | 6.710 | 76,774 | -0.28(-4.01%) |
Feb 17, 2021 | 7.300 | 7.480 | 6.830 | 6.990 | 200,425 | -0.22(-3.05%) |
Feb 16, 2021 | 7.180 | 7.640 | 7.020 | 7.210 | 256,095 | +0.24(+3.44%) |
Feb 12, 2021 | 8.100 | 8.100 | 6.800 | 6.970 | 220,500 | -1.01(-12.66%) |
Feb 11, 2021 | 8.150 | 8.580 | 7.270 | 7.980 | 331,808 | +0.03(+0.38%) |
Feb 10, 2021 | 8.590 | 9.460 | 7.620 | 7.950 | 495,765 | -0.43(-5.13%) |
Feb 09, 2021 | 7.560 | 8.690 | 7.510 | 8.380 | 488,606 | +0.94(+12.63%) |
Feb 08, 2021 | 7.320 | 7.769 | 6.750 | 7.440 | 354,453 | +0.24(+3.33%) |
Feb 05, 2021 | 6.510 | 7.750 | 6.510 | 7.200 | 532,400 | +0.09(+1.27%) |
Feb 04, 2021 | 7.430 | 7.880 | 6.600 | 7.110 | 895,103 | -0.14(-1.93%) |
Feb 03, 2021 | 5.010 | 7.790 | 5.000 | 7.250 | 3,562,256 | +2.41(+49.79%) |
Feb 02, 2021 | 4.800 | 4.930 | 4.590 | 4.840 | 271,903 | +0.09(+1.89%) |