Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.100 | 7.139 | 6.760 | 6.890 | 1,048,300 | -0.27(-3.77%) |
Apr 29, 2021 | 7.330 | 7.380 | 6.970 | 7.160 | 974,505 | -0.16(-2.19%) |
Apr 28, 2021 | 7.270 | 7.430 | 7.140 | 7.320 | 686,677 | +0.07(+0.97%) |
Apr 27, 2021 | 7.740 | 7.750 | 7.130 | 7.250 | 1,099,859 | -0.24(-3.20%) |
Apr 26, 2021 | 7.470 | 7.730 | 7.280 | 7.490 | 1,352,450 | +0.07(+0.94%) |
Apr 23, 2021 | 7.490 | 7.643 | 7.320 | 7.420 | 1,054,900 | +0.06(+0.82%) |
Apr 22, 2021 | 7.370 | 8.180 | 7.320 | 7.360 | 1,955,214 | +0.04(+0.55%) |
Apr 21, 2021 | 7.270 | 7.670 | 7.120 | 7.320 | 917,960 | -0.02(-0.27%) |
Apr 20, 2021 | 6.990 | 8.140 | 6.830 | 7.340 | 3,607,220 | +0.36(+5.16%) |
Apr 19, 2021 | 7.100 | 7.520 | 6.770 | 6.980 | 1,519,059 | -0.38(-5.16%) |
Apr 16, 2021 | 7.570 | 7.620 | 7.090 | 7.360 | 2,318,600 | -0.84(-10.24%) |
Apr 15, 2021 | 8.200 | 8.380 | 8.020 | 8.200 | 1,149,873 | -0.04(-0.49%) |
Apr 14, 2021 | 8.260 | 8.420 | 7.950 | 8.240 | 1,727,279 | -0.15(-1.79%) |
Apr 13, 2021 | 8.610 | 8.750 | 8.130 | 8.390 | 2,629,061 | -0.26(-3.01%) |
Apr 12, 2021 | 9.020 | 9.460 | 8.510 | 8.650 | 5,671,193 | -0.21(-2.37%) |
Apr 09, 2021 | 8.310 | 10.38 | 8.070 | 8.860 | 20,516,700 | +0.48(+5.73%) |
Apr 08, 2021 | 8.440 | 8.850 | 8.200 | 8.380 | 5,028,157 | +0.05(+0.60%) |
Apr 07, 2021 | 9.050 | 9.420 | 8.120 | 8.330 | 4,477,987 | -1.10(-11.66%) |
Apr 06, 2021 | 7.400 | 10.67 | 7.400 | 9.430 | 53,804,068 | +2.03(+27.43%) |
Apr 05, 2021 | 8.050 | 8.170 | 7.240 | 7.400 | 1,877,263 | -0.65(-8.07%) |
Apr 01, 2021 | 8.270 | 8.490 | 7.920 | 8.050 | 1,330,300 | -0.20(-2.42%) |
Mar 31, 2021 | 8.010 | 9.090 | 7.910 | 8.250 | 2,311,039 | +0.43(+5.50%) |
Mar 30, 2021 | 8.040 | 8.180 | 7.660 | 7.820 | 1,467,082 | -0.39(-4.75%) |
Mar 29, 2021 | 9.000 | 9.000 | 8.090 | 8.210 | 2,166,489 | -0.90(-9.88%) |
Mar 26, 2021 | 9.530 | 10.02 | 8.510 | 9.110 | 2,911,300 | +0.23(+2.59%) |
Mar 25, 2021 | 8.270 | 9.050 | 7.800 | 8.880 | 4,416,482 | +0.06(+0.68%) |
Mar 24, 2021 | 8.340 | 9.630 | 8.280 | 8.820 | 7,428,582 | -2.19(-19.89%) |
Mar 23, 2021 | 12.80 | 12.94 | 10.80 | 11.01 | 4,427,376 | -1.69(-13.31%) |
Mar 22, 2021 | 14.11 | 14.46 | 12.55 | 12.70 | 5,035,597 | -1.62(-11.31%) |
Mar 19, 2021 | 14.14 | 15.75 | 14.07 | 14.32 | 6,460,700 | +0.19(+1.34%) |
Mar 18, 2021 | 14.09 | 17.95 | 13.25 | 14.13 | 23,069,760 | -0.17(-1.19%) |
Mar 17, 2021 | 12.61 | 14.96 | 12.50 | 14.30 | 8,882,142 | +1.10(+8.33%) |
Mar 16, 2021 | 14.19 | 14.85 | 13.00 | 13.20 | 6,323,030 | -1.69(-11.35%) |
Mar 15, 2021 | 14.30 | 15.82 | 13.37 | 14.89 | 17,031,052 | -0.31(-2.04%) |
Mar 12, 2021 | 10.27 | 15.88 | 10.21 | 15.20 | 45,632,200 | +4.00(+35.71%) |
Mar 11, 2021 | 10.30 | 12.65 | 9.750 | 11.20 | 24,409,362 | -0.43(-3.70%) |
Mar 10, 2021 | 13.50 | 13.57 | 10.25 | 11.63 | 37,615,992 | -3.85(-24.87%) |
Mar 09, 2021 | 18.74 | 20.00 | 13.33 | 15.48 | 106,600,280 | +3.71(+31.52%) |
Mar 08, 2021 | 8.860 | 14.83 | 8.750 | 11.77 | 319,378,272 | +5.98(+103.28%) |
Mar 05, 2021 | 2.290 | 9.890 | 2.070 | 5.790 | 739,730,624 | +4.36(+304.90%) |
Mar 04, 2021 | 1.670 | 1.690 | 1.400 | 1.430 | 784,508 | -0.31(-17.82%) |
Mar 03, 2021 | 1.820 | 1.820 | 1.700 | 1.740 | 270,981 | -0.02(-1.14%) |
Mar 02, 2021 | 1.840 | 1.870 | 1.740 | 1.760 | 407,875 | -0.11(-5.88%) |
Mar 01, 2021 | 1.800 | 2.060 | 1.790 | 1.870 | 1,409,641 | +0.13(+7.47%) |
Feb 26, 2021 | 1.820 | 1.890 | 1.730 | 1.740 | 366,200 | -0.11(-5.95%) |
Feb 25, 2021 | 1.920 | 1.940 | 1.820 | 1.850 | 448,901 | -0.12(-6.09%) |
Feb 24, 2021 | 1.950 | 2.100 | 1.940 | 1.970 | 412,843 | +0.05(+2.60%) |
Feb 23, 2021 | 1.910 | 2.020 | 1.660 | 1.920 | 1,181,679 | -0.21(-9.86%) |
Feb 22, 2021 | 2.350 | 2.350 | 2.090 | 2.130 | 695,649 | -0.20(-8.58%) |
Feb 19, 2021 | 2.440 | 2.540 | 2.250 | 2.330 | 1,227,300 | -0.11(-4.51%) |
Feb 18, 2021 | 2.350 | 2.480 | 2.350 | 2.440 | 751,819 | +0.07(+2.95%) |
Feb 17, 2021 | 2.430 | 2.530 | 2.310 | 2.370 | 818,985 | -0.07(-2.87%) |
Feb 16, 2021 | 2.560 | 2.640 | 2.420 | 2.440 | 1,013,736 | -0.06(-2.40%) |
Feb 12, 2021 | 2.470 | 2.620 | 2.425 | 2.500 | 784,500 | +0.03(+1.21%) |
Feb 11, 2021 | 2.630 | 2.650 | 2.420 | 2.470 | 1,553,134 | -0.16(-6.08%) |
Feb 10, 2021 | 2.530 | 2.790 | 2.260 | 2.630 | 4,167,943 | +0.11(+4.37%) |
Feb 09, 2021 | 2.480 | 2.680 | 2.420 | 2.520 | 2,042,055 | -0.02(-0.79%) |
Feb 08, 2021 | 2.510 | 2.790 | 2.420 | 2.540 | 2,794,881 | +0.09(+3.67%) |
Feb 05, 2021 | 2.300 | 2.580 | 2.300 | 2.450 | 2,011,500 | +0.22(+9.87%) |
Feb 04, 2021 | 2.180 | 2.280 | 2.140 | 2.230 | 735,824 | +0.09(+4.21%) |
Feb 03, 2021 | 2.110 | 2.300 | 2.110 | 2.140 | 1,156,197 | +0.04(+1.90%) |
Feb 02, 2021 | 2.150 | 2.170 | 2.000 | 2.100 | 740,706 | -0.03(-1.41%) |