Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.100 | 6.200 | 6.060 | 6.150 | 46,100 | +0.05(+0.82%) |
Apr 29, 2021 | 6.140 | 6.180 | 6.030 | 6.100 | 50,073 | +0.00(+0.00%) |
Apr 28, 2021 | 6.130 | 6.380 | 6.030 | 6.100 | 40,119 | -0.07(-1.13%) |
Apr 27, 2021 | 6.190 | 6.320 | 6.110 | 6.170 | 77,477 | -0.01(-0.16%) |
Apr 26, 2021 | 6.042 | 6.249 | 5.890 | 6.180 | 133,869 | +0.28(+4.75%) |
Apr 23, 2021 | 5.710 | 6.060 | 5.690 | 5.900 | 110,600 | +0.17(+2.97%) |
Apr 22, 2021 | 5.850 | 6.010 | 5.690 | 5.730 | 151,084 | -0.03(-0.52%) |
Apr 21, 2021 | 5.980 | 6.200 | 5.520 | 5.760 | 337,150 | -0.26(-4.32%) |
Apr 20, 2021 | 6.180 | 6.490 | 6.010 | 6.020 | 159,382 | -0.21(-3.37%) |
Apr 19, 2021 | 6.490 | 6.700 | 6.100 | 6.230 | 389,794 | -0.29(-4.45%) |
Apr 16, 2021 | 7.090 | 7.090 | 6.460 | 6.520 | 285,200 | -0.62(-8.68%) |
Apr 15, 2021 | 7.340 | 7.600 | 7.050 | 7.140 | 325,646 | -0.35(-4.67%) |
Apr 14, 2021 | 7.200 | 7.600 | 6.800 | 7.490 | 715,382 | +0.17(+2.32%) |
Apr 13, 2021 | 9.150 | 9.370 | 7.000 | 7.320 | 18,753,278 | +0.40(+5.78%) |
Apr 12, 2021 | 6.830 | 7.020 | 6.530 | 6.920 | 64,396 | +0.11(+1.62%) |
Apr 09, 2021 | 6.780 | 6.920 | 6.550 | 6.810 | 195,100 | +0.03(+0.44%) |
Apr 08, 2021 | 6.790 | 6.930 | 6.521 | 6.780 | 116,942 | +0.08(+1.19%) |
Apr 07, 2021 | 6.590 | 6.900 | 6.500 | 6.700 | 88,857 | +0.10(+1.52%) |
Apr 06, 2021 | 6.530 | 6.710 | 6.520 | 6.600 | 50,030 | +0.06(+0.92%) |
Apr 05, 2021 | 6.490 | 6.650 | 6.320 | 6.540 | 163,887 | +0.05(+0.77%) |
Apr 01, 2021 | 6.610 | 6.793 | 6.340 | 6.490 | 252,600 | -0.10(-1.52%) |
Mar 31, 2021 | 6.390 | 7.070 | 6.380 | 6.590 | 734,284 | +0.22(+3.45%) |
Mar 30, 2021 | 5.940 | 6.480 | 5.690 | 6.370 | 284,897 | +0.71(+12.54%) |
Mar 29, 2021 | 5.850 | 5.980 | 5.615 | 5.660 | 104,338 | -0.22(-3.74%) |
Mar 26, 2021 | 6.150 | 6.300 | 5.800 | 5.880 | 158,400 | -0.26(-4.23%) |
Mar 25, 2021 | 5.840 | 6.280 | 5.800 | 6.140 | 177,738 | -0.02(-0.32%) |
Mar 24, 2021 | 6.900 | 6.940 | 6.160 | 6.160 | 288,992 | -0.65(-9.54%) |
Mar 23, 2021 | 7.230 | 7.300 | 6.600 | 6.810 | 258,106 | -0.45(-6.20%) |
Mar 22, 2021 | 7.390 | 7.440 | 7.120 | 7.260 | 226,186 | +0.08(+1.11%) |
Mar 19, 2021 | 7.230 | 7.550 | 7.160 | 7.180 | 265,300 | -0.16(-2.18%) |
Mar 18, 2021 | 7.580 | 7.900 | 7.200 | 7.340 | 522,543 | -0.24(-3.17%) |
Mar 17, 2021 | 7.250 | 7.780 | 7.120 | 7.580 | 433,363 | +0.20(+2.71%) |
Mar 16, 2021 | 7.740 | 7.740 | 7.200 | 7.380 | 259,581 | -0.17(-2.25%) |
Mar 15, 2021 | 7.720 | 8.000 | 7.290 | 7.550 | 668,445 | -0.57(-7.02%) |
Mar 12, 2021 | 7.450 | 8.210 | 7.110 | 8.120 | 1,390,600 | -0.33(-3.91%) |
Mar 11, 2021 | 10.43 | 12.48 | 8.000 | 8.450 | 16,920,096 | +1.26(+17.52%) |
Mar 10, 2021 | 7.140 | 7.800 | 7.000 | 7.190 | 740,501 | +0.30(+4.35%) |
Mar 09, 2021 | 7.060 | 7.230 | 6.701 | 6.890 | 102,803 | -0.12(-1.71%) |
Mar 08, 2021 | 7.385 | 7.385 | 6.732 | 7.010 | 131,441 | +0.18(+2.64%) |
Mar 05, 2021 | 7.000 | 7.295 | 5.910 | 6.830 | 258,100 | -0.17(-2.43%) |
Mar 04, 2021 | 7.810 | 7.810 | 6.439 | 7.000 | 226,194 | -0.92(-11.62%) |
Mar 03, 2021 | 8.730 | 8.850 | 7.710 | 7.920 | 498,140 | -0.27(-3.30%) |
Mar 02, 2021 | 8.120 | 8.350 | 7.910 | 8.190 | 206,585 | +0.29(+3.67%) |
Mar 01, 2021 | 8.180 | 8.980 | 7.820 | 7.900 | 1,070,692 | -0.10(-1.25%) |
Feb 26, 2021 | 7.390 | 8.150 | 7.000 | 8.000 | 744,200 | +0.64(+8.70%) |
Feb 25, 2021 | 7.210 | 7.700 | 6.860 | 7.360 | 287,295 | -0.29(-3.79%) |
Feb 24, 2021 | 6.460 | 7.800 | 6.240 | 7.650 | 925,754 | +1.22(+18.97%) |
Feb 23, 2021 | 6.230 | 6.590 | 6.020 | 6.430 | 119,414 | -0.37(-5.44%) |
Feb 22, 2021 | 6.570 | 7.000 | 6.190 | 6.800 | 234,133 | +0.64(+10.39%) |
Feb 19, 2021 | 7.000 | 7.100 | 6.010 | 6.160 | 242,900 | -0.69(-10.07%) |
Feb 18, 2021 | 7.200 | 7.400 | 6.850 | 6.850 | 152,894 | -0.05(-0.72%) |
Feb 17, 2021 | 7.280 | 7.480 | 6.550 | 6.900 | 397,237 | -0.61(-8.12%) |
Feb 16, 2021 | 7.710 | 7.900 | 7.480 | 7.510 | 267,846 | +0.10(+1.35%) |