Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.350 | 8.480 | 7.920 | 8.170 | 190,600 | +0.00(+0.00%) |
Apr 29, 2021 | 7.900 | 9.280 | 7.710 | 8.170 | 1,601,534 | +0.34(+4.34%) |
Apr 28, 2021 | 7.800 | 8.260 | 7.700 | 7.830 | 266,336 | -0.16(-2.00%) |
Apr 27, 2021 | 7.840 | 8.770 | 7.470 | 7.990 | 2,683,995 | +0.07(+0.88%) |
Apr 26, 2021 | 7.330 | 8.790 | 7.330 | 7.920 | 792,590 | +0.42(+5.60%) |
Apr 23, 2021 | 7.030 | 7.613 | 6.880 | 7.500 | 179,500 | +0.54(+7.76%) |
Apr 22, 2021 | 7.060 | 7.220 | 6.710 | 6.960 | 101,001 | -0.12(-1.69%) |
Apr 21, 2021 | 6.900 | 7.420 | 6.750 | 7.080 | 127,557 | +0.12(+1.72%) |
Apr 20, 2021 | 7.170 | 7.500 | 6.820 | 6.960 | 151,585 | -0.41(-5.56%) |
Apr 19, 2021 | 7.720 | 8.370 | 7.200 | 7.370 | 678,097 | -0.34(-4.41%) |
Apr 16, 2021 | 8.780 | 9.050 | 7.650 | 7.710 | 689,500 | -1.59(-17.10%) |
Apr 15, 2021 | 8.550 | 11.21 | 8.350 | 9.300 | 5,581,305 | +0.91(+10.85%) |
Apr 14, 2021 | 8.810 | 9.010 | 8.310 | 8.390 | 246,315 | -0.50(-5.62%) |
Apr 13, 2021 | 8.940 | 9.270 | 8.620 | 8.890 | 159,488 | +0.00(+0.00%) |
Apr 12, 2021 | 9.110 | 9.250 | 8.370 | 8.890 | 218,288 | -0.41(-4.41%) |
Apr 09, 2021 | 9.450 | 9.640 | 8.900 | 9.300 | 186,700 | -0.40(-4.12%) |
Apr 08, 2021 | 9.770 | 11.27 | 9.110 | 9.700 | 1,903,888 | +0.01(+0.10%) |
Apr 07, 2021 | 9.650 | 9.900 | 9.350 | 9.690 | 331,273 | -0.14(-1.42%) |
Apr 06, 2021 | 10.33 | 11.44 | 9.590 | 9.830 | 924,363 | -0.12(-1.21%) |
Apr 05, 2021 | 10.17 | 10.38 | 9.350 | 9.950 | 644,477 | -0.37(-3.59%) |
Apr 01, 2021 | 12.22 | 12.60 | 10.00 | 10.32 | 2,322,200 | -2.18(-17.44%) |
Mar 31, 2021 | 8.560 | 15.95 | 8.200 | 12.50 | 75,126,088 | +4.23(+51.15%) |
Mar 30, 2021 | 10.20 | 10.30 | 8.120 | 8.270 | 952,493 | -1.65(-16.63%) |
Mar 29, 2021 | 10.34 | 12.30 | 9.300 | 9.920 | 4,521,255 | -2.74(-21.64%) |
Mar 26, 2021 | 8.610 | 21.00 | 8.500 | 12.66 | 85,653,904 | +7.91(+166.53%) |
Mar 25, 2021 | 5.290 | 5.320 | 4.480 | 4.750 | 94,747 | -0.61(-11.38%) |
Mar 24, 2021 | 5.320 | 5.650 | 5.200 | 5.360 | 61,629 | +0.08(+1.52%) |
Mar 23, 2021 | 5.610 | 5.760 | 5.270 | 5.280 | 55,195 | -0.51(-8.81%) |
Mar 22, 2021 | 5.730 | 6.100 | 5.570 | 5.790 | 136,421 | -0.15(-2.53%) |
Mar 19, 2021 | 5.060 | 6.480 | 5.050 | 5.940 | 815,300 | +0.66(+12.50%) |
Mar 18, 2021 | 4.990 | 5.540 | 4.902 | 5.280 | 268,990 | +0.29(+5.81%) |
Mar 17, 2021 | 5.010 | 5.080 | 4.810 | 4.990 | 42,948 | +0.13(+2.67%) |
Mar 16, 2021 | 5.110 | 5.230 | 4.800 | 4.860 | 63,537 | -0.23(-4.52%) |
Mar 15, 2021 | 5.140 | 5.220 | 4.860 | 5.090 | 79,474 | -0.03(-0.59%) |
Mar 12, 2021 | 4.900 | 5.430 | 4.880 | 5.120 | 229,500 | +0.11(+2.20%) |
Mar 11, 2021 | 4.650 | 5.020 | 4.650 | 5.010 | 57,262 | +0.43(+9.39%) |
Mar 10, 2021 | 4.710 | 4.780 | 4.510 | 4.580 | 29,436 | -0.06(-1.29%) |
Mar 09, 2021 | 4.390 | 4.980 | 4.230 | 4.640 | 122,890 | +0.34(+7.91%) |
Mar 08, 2021 | 4.170 | 4.490 | 4.170 | 4.300 | 29,107 | +0.15(+3.61%) |
Mar 05, 2021 | 4.200 | 4.240 | 3.888 | 4.150 | 50,900 | +0.17(+4.27%) |
Mar 04, 2021 | 5.170 | 5.210 | 3.960 | 3.980 | 149,392 | -1.16(-22.57%) |
Mar 03, 2021 | 5.130 | 5.240 | 5.030 | 5.140 | 24,118 | +0.01(+0.19%) |
Mar 02, 2021 | 5.350 | 5.410 | 5.130 | 5.130 | 24,336 | -0.04(-0.77%) |
Mar 01, 2021 | 5.240 | 5.480 | 5.000 | 5.170 | 159,375 | -0.12(-2.27%) |
Feb 26, 2021 | 5.210 | 6.150 | 5.100 | 5.290 | 619,400 | +0.11(+2.12%) |
Feb 25, 2021 | 5.340 | 5.450 | 5.020 | 5.180 | 116,181 | -0.29(-5.30%) |
Feb 24, 2021 | 4.960 | 5.630 | 4.960 | 5.470 | 210,821 | +0.52(+10.51%) |
Feb 23, 2021 | 5.970 | 6.130 | 4.680 | 4.950 | 232,012 | -1.18(-19.25%) |
Feb 22, 2021 | 6.360 | 6.710 | 6.000 | 6.130 | 410,655 | -0.23(-3.62%) |
Feb 19, 2021 | 6.590 | 6.930 | 6.270 | 6.360 | 103,000 | -0.49(-7.15%) |
Feb 18, 2021 | 6.830 | 7.370 | 6.380 | 6.850 | 381,637 | +0.07(+1.03%) |
Feb 17, 2021 | 7.060 | 7.500 | 6.700 | 6.780 | 333,293 | -0.28(-3.97%) |
Feb 16, 2021 | 6.880 | 7.380 | 6.850 | 7.060 | 187,081 | -0.47(-6.24%) |
Feb 12, 2021 | 7.160 | 9.500 | 6.800 | 7.530 | 5,758,100 | +1.28(+20.48%) |
Feb 11, 2021 | 6.080 | 6.690 | 5.950 | 6.250 | 250,793 | +0.30(+5.04%) |
Feb 10, 2021 | 6.180 | 6.370 | 5.700 | 5.950 | 262,576 | -0.18(-2.94%) |
Feb 09, 2021 | 6.520 | 6.840 | 6.100 | 6.130 | 163,022 | -0.45(-6.84%) |
Feb 08, 2021 | 7.350 | 7.490 | 6.500 | 6.580 | 406,825 | -0.97(-12.85%) |
Feb 05, 2021 | 8.180 | 8.880 | 6.700 | 7.550 | 1,658,100 | -1.05(-12.21%) |
Feb 04, 2021 | 6.420 | 9.490 | 6.380 | 8.600 | 6,336,458 | +2.24(+35.22%) |
Feb 03, 2021 | 6.000 | 6.500 | 5.960 | 6.360 | 59,535 | +0.41(+6.89%) |
Feb 02, 2021 | 6.100 | 6.290 | 5.030 | 5.950 | 357,699 | -0.21(-3.41%) |