Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.830 | 7.020 | 6.775 | 6.870 | 65,900 | -0.07(-1.01%) |
Apr 29, 2021 | 7.000 | 7.090 | 6.730 | 6.940 | 53,900 | -0.04(-0.57%) |
Apr 28, 2021 | 6.890 | 6.980 | 6.730 | 6.980 | 65,139 | +0.11(+1.60%) |
Apr 27, 2021 | 6.980 | 7.000 | 6.700 | 6.870 | 61,832 | -0.02(-0.29%) |
Apr 26, 2021 | 6.760 | 6.960 | 6.720 | 6.890 | 101,474 | +0.13(+1.92%) |
Apr 23, 2021 | 6.590 | 6.904 | 6.468 | 6.760 | 96,500 | +0.17(+2.58%) |
Apr 22, 2021 | 6.460 | 6.740 | 6.420 | 6.590 | 120,171 | +0.01(+0.15%) |
Apr 21, 2021 | 6.170 | 6.580 | 6.000 | 6.580 | 271,532 | +0.59(+9.85%) |
Apr 20, 2021 | 5.970 | 6.100 | 5.850 | 5.990 | 94,516 | +0.07(+1.18%) |
Apr 19, 2021 | 6.220 | 6.400 | 5.900 | 5.920 | 233,976 | -0.38(-6.03%) |
Apr 16, 2021 | 6.440 | 6.490 | 6.220 | 6.300 | 123,400 | -0.22(-3.37%) |
Apr 15, 2021 | 6.670 | 6.780 | 6.340 | 6.520 | 164,028 | -0.09(-1.36%) |
Apr 14, 2021 | 6.880 | 6.940 | 6.540 | 6.610 | 205,147 | -0.28(-4.06%) |
Apr 13, 2021 | 6.640 | 6.930 | 6.420 | 6.890 | 290,156 | +0.26(+3.92%) |
Apr 12, 2021 | 7.070 | 7.810 | 6.550 | 6.630 | 2,123,074 | -0.47(-6.62%) |
Apr 09, 2021 | 7.250 | 7.370 | 7.080 | 7.100 | 169,400 | -0.30(-4.05%) |
Apr 08, 2021 | 7.840 | 8.250 | 7.320 | 7.400 | 704,999 | -0.83(-10.09%) |
Apr 07, 2021 | 8.150 | 9.960 | 7.900 | 8.230 | 9,320,902 | +0.96(+13.20%) |
Apr 06, 2021 | 7.290 | 7.370 | 7.060 | 7.270 | 139,812 | -0.12(-1.62%) |
Apr 05, 2021 | 7.360 | 7.550 | 6.900 | 7.390 | 509,650 | -0.21(-2.76%) |
Apr 01, 2021 | 7.200 | 7.600 | 7.070 | 7.600 | 190,400 | +0.41(+5.70%) |
Mar 31, 2021 | 7.130 | 7.280 | 7.000 | 7.190 | 96,026 | +0.09(+1.27%) |
Mar 30, 2021 | 7.140 | 7.310 | 7.010 | 7.100 | 113,392 | +0.02(+0.28%) |
Mar 29, 2021 | 7.720 | 7.890 | 7.000 | 7.080 | 184,534 | -0.70(-9.00%) |
Mar 26, 2021 | 8.020 | 8.080 | 7.590 | 7.780 | 107,300 | -0.20(-2.51%) |
Mar 25, 2021 | 7.520 | 8.000 | 7.260 | 7.980 | 323,807 | +0.30(+3.91%) |
Mar 24, 2021 | 8.100 | 8.310 | 7.620 | 7.680 | 123,092 | -0.32(-4.00%) |
Mar 23, 2021 | 8.620 | 8.720 | 8.000 | 8.000 | 94,773 | -0.63(-7.30%) |
Mar 22, 2021 | 8.770 | 8.850 | 8.590 | 8.630 | 85,336 | -0.14(-1.60%) |
Mar 19, 2021 | 8.310 | 8.900 | 8.310 | 8.770 | 120,400 | +0.46(+5.54%) |
Mar 18, 2021 | 8.580 | 8.790 | 8.310 | 8.310 | 155,369 | -0.28(-3.26%) |
Mar 17, 2021 | 8.310 | 8.800 | 8.150 | 8.590 | 118,254 | +0.24(+2.87%) |
Mar 16, 2021 | 8.920 | 8.960 | 8.320 | 8.350 | 210,314 | -0.62(-6.91%) |
Mar 15, 2021 | 9.280 | 9.280 | 8.810 | 8.970 | 287,372 | -0.29(-3.13%) |
Mar 12, 2021 | 8.990 | 9.280 | 8.670 | 9.260 | 218,900 | +0.14(+1.54%) |
Mar 11, 2021 | 8.950 | 9.350 | 8.750 | 9.120 | 312,961 | +0.42(+4.83%) |
Mar 10, 2021 | 8.720 | 8.740 | 8.360 | 8.700 | 163,132 | +0.16(+1.87%) |
Mar 09, 2021 | 8.000 | 8.550 | 7.860 | 8.540 | 569,011 | +0.72(+9.21%) |
Mar 08, 2021 | 8.080 | 8.500 | 7.810 | 7.820 | 209,481 | -0.11(-1.39%) |
Mar 05, 2021 | 7.790 | 7.950 | 6.880 | 7.930 | 296,100 | +0.29(+3.80%) |
Mar 04, 2021 | 8.730 | 8.730 | 6.850 | 7.640 | 869,188 | -1.14(-12.98%) |
Mar 03, 2021 | 9.100 | 9.100 | 8.470 | 8.780 | 524,055 | +0.29(+3.42%) |
Mar 02, 2021 | 8.780 | 9.130 | 8.420 | 8.490 | 935,848 | -0.17(-1.96%) |
Mar 01, 2021 | 9.020 | 9.130 | 8.550 | 8.660 | 251,689 | -0.29(-3.24%) |
Feb 26, 2021 | 9.370 | 9.650 | 8.860 | 8.950 | 491,800 | -0.74(-7.64%) |
Feb 25, 2021 | 9.190 | 10.26 | 9.020 | 9.690 | 1,297,503 | +0.43(+4.64%) |
Feb 24, 2021 | 9.380 | 9.820 | 9.130 | 9.260 | 381,139 | -0.04(-0.43%) |
Feb 23, 2021 | 9.700 | 9.710 | 7.960 | 9.300 | 831,893 | -0.46(-4.71%) |
Feb 22, 2021 | 10.79 | 11.04 | 9.750 | 9.760 | 624,780 | -1.38(-12.39%) |
Feb 19, 2021 | 11.01 | 11.34 | 10.86 | 11.14 | 390,900 | +0.39(+3.63%) |
Feb 18, 2021 | 11.04 | 11.21 | 10.59 | 10.75 | 541,367 | -0.48(-4.27%) |
Feb 17, 2021 | 11.01 | 11.69 | 11.00 | 11.23 | 663,918 | +0.17(+1.54%) |
Feb 16, 2021 | 11.86 | 11.99 | 11.06 | 11.06 | 618,050 | -0.81(-6.82%) |
Feb 12, 2021 | 10.90 | 12.47 | 10.60 | 11.87 | 1,487,100 | -0.70(-5.57%) |
Feb 11, 2021 | 12.20 | 13.64 | 11.34 | 12.57 | 3,313,977 | +0.34(+2.78%) |
Feb 10, 2021 | 10.94 | 12.97 | 10.20 | 12.23 | 4,083,241 | +1.93(+18.74%) |
Feb 09, 2021 | 10.79 | 10.80 | 10.20 | 10.30 | 764,303 | -0.57(-5.24%) |
Feb 08, 2021 | 11.00 | 11.17 | 10.44 | 10.87 | 470,020 | +0.05(+0.46%) |
Feb 05, 2021 | 11.10 | 11.10 | 10.46 | 10.82 | 472,900 | -0.09(-0.82%) |
Feb 04, 2021 | 11.03 | 11.38 | 10.81 | 10.91 | 509,006 | -0.11(-1.00%) |
Feb 03, 2021 | 11.21 | 11.60 | 10.70 | 11.02 | 700,150 | -0.08(-0.72%) |
Feb 02, 2021 | 12.15 | 12.28 | 10.95 | 11.10 | 978,194 | -0.82(-6.88%) |