Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.930 | 5.100 | 4.910 | 5.090 | 165,500 | -0.02(-0.39%) |
Apr 29, 2021 | 5.150 | 5.340 | 4.900 | 5.110 | 193,341 | +0.02(+0.39%) |
Apr 28, 2021 | 5.000 | 5.100 | 4.920 | 5.090 | 126,059 | +0.13(+2.62%) |
Apr 27, 2021 | 5.080 | 5.130 | 4.750 | 4.960 | 243,738 | -0.06(-1.20%) |
Apr 26, 2021 | 4.870 | 5.070 | 4.740 | 5.020 | 218,129 | +0.25(+5.35%) |
Apr 23, 2021 | 5.070 | 5.070 | 4.580 | 4.765 | 313,900 | -0.16(-3.15%) |
Apr 22, 2021 | 4.720 | 5.080 | 4.610 | 4.920 | 319,282 | +0.23(+4.90%) |
Apr 21, 2021 | 4.500 | 4.690 | 4.390 | 4.690 | 294,456 | +0.13(+2.85%) |
Apr 20, 2021 | 4.420 | 4.740 | 4.300 | 4.560 | 342,989 | +0.18(+4.11%) |
Apr 19, 2021 | 4.540 | 4.550 | 4.140 | 4.380 | 468,698 | -0.20(-4.37%) |
Apr 16, 2021 | 4.690 | 4.690 | 4.430 | 4.580 | 308,600 | -0.08(-1.72%) |
Apr 15, 2021 | 4.950 | 4.950 | 4.510 | 4.660 | 547,614 | -0.25(-5.09%) |
Apr 14, 2021 | 4.920 | 4.950 | 4.750 | 4.910 | 219,020 | -0.08(-1.60%) |
Apr 13, 2021 | 5.120 | 5.120 | 4.460 | 4.990 | 789,419 | -0.25(-4.77%) |
Apr 12, 2021 | 5.820 | 5.990 | 5.110 | 5.240 | 1,126,702 | -0.70(-11.78%) |
Apr 09, 2021 | 5.690 | 6.580 | 5.510 | 5.940 | 4,161,700 | +0.18(+3.13%) |
Apr 08, 2021 | 5.860 | 5.950 | 5.610 | 5.760 | 357,702 | -0.10(-1.71%) |
Apr 07, 2021 | 6.170 | 6.170 | 5.650 | 5.860 | 464,552 | -0.40(-6.39%) |
Apr 06, 2021 | 6.690 | 6.690 | 6.070 | 6.260 | 489,408 | -0.31(-4.72%) |
Apr 05, 2021 | 7.150 | 7.280 | 6.310 | 6.570 | 1,510,741 | +0.19(+2.98%) |
Apr 01, 2021 | 5.880 | 6.440 | 5.855 | 6.380 | 155,100 | +0.57(+9.81%) |
Mar 31, 2021 | 5.850 | 5.890 | 5.560 | 5.810 | 99,172 | +0.11(+1.93%) |
Mar 30, 2021 | 5.740 | 5.750 | 5.410 | 5.700 | 224,951 | -0.09(-1.55%) |
Mar 29, 2021 | 6.350 | 6.350 | 5.530 | 5.790 | 641,730 | -0.05(-0.86%) |
Mar 26, 2021 | 6.020 | 6.150 | 5.640 | 5.840 | 650,600 | -0.20(-3.31%) |
Mar 25, 2021 | 6.160 | 6.220 | 5.800 | 6.040 | 316,025 | -0.22(-3.51%) |
Mar 24, 2021 | 6.610 | 6.690 | 6.200 | 6.260 | 261,258 | -0.36(-5.44%) |
Mar 23, 2021 | 7.180 | 7.200 | 6.610 | 6.620 | 143,447 | -0.43(-6.10%) |
Mar 22, 2021 | 7.010 | 7.190 | 6.740 | 7.050 | 194,453 | -0.19(-2.62%) |
Mar 19, 2021 | 7.030 | 7.330 | 6.930 | 7.240 | 207,900 | +0.32(+4.62%) |
Mar 18, 2021 | 7.540 | 7.660 | 6.830 | 6.920 | 386,846 | -0.61(-8.10%) |
Mar 17, 2021 | 6.760 | 7.760 | 6.290 | 7.530 | 1,221,916 | +0.46(+6.51%) |
Mar 16, 2021 | 8.000 | 8.000 | 6.610 | 7.070 | 967,438 | -1.31(-15.63%) |
Mar 15, 2021 | 9.270 | 9.830 | 7.160 | 8.380 | 3,890,311 | +0.43(+5.41%) |
Mar 12, 2021 | 7.940 | 8.019 | 7.610 | 7.950 | 98,400 | +0.01(+0.13%) |
Mar 11, 2021 | 8.090 | 8.290 | 7.600 | 7.940 | 121,601 | -0.22(-2.70%) |
Mar 10, 2021 | 9.000 | 9.190 | 8.000 | 8.160 | 103,623 | -0.93(-10.23%) |
Mar 09, 2021 | 9.360 | 9.750 | 8.930 | 9.090 | 52,949 | +0.09(+1.00%) |
Mar 08, 2021 | 9.500 | 9.725 | 8.970 | 9.000 | 48,869 | -0.36(-3.85%) |
Mar 05, 2021 | 9.270 | 9.480 | 8.510 | 9.360 | 97,300 | +0.01(+0.11%) |
Mar 04, 2021 | 10.07 | 10.07 | 8.760 | 9.350 | 147,115 | -0.70(-6.97%) |
Mar 03, 2021 | 10.21 | 10.30 | 9.750 | 10.05 | 46,772 | -0.35(-3.37%) |
Mar 02, 2021 | 10.55 | 10.86 | 10.18 | 10.40 | 34,716 | -0.13(-1.23%) |
Mar 01, 2021 | 10.57 | 10.99 | 10.08 | 10.53 | 94,578 | -0.08(-0.75%) |
Feb 26, 2021 | 10.72 | 11.17 | 9.820 | 10.61 | 80,600 | -0.03(-0.28%) |
Feb 25, 2021 | 11.50 | 11.60 | 10.50 | 10.64 | 128,509 | -1.01(-8.67%) |
Feb 24, 2021 | 11.32 | 12.00 | 11.32 | 11.65 | 30,400 | +0.17(+1.48%) |
Feb 23, 2021 | 11.01 | 12.09 | 10.15 | 11.48 | 131,654 | -0.05(-0.43%) |
Feb 22, 2021 | 11.71 | 12.42 | 11.34 | 11.53 | 125,748 | +0.02(+0.17%) |
Feb 19, 2021 | 11.67 | 11.74 | 11.43 | 11.51 | 64,900 | -0.07(-0.60%) |
Feb 18, 2021 | 11.75 | 12.02 | 11.32 | 11.58 | 142,707 | -0.37(-3.10%) |
Feb 17, 2021 | 11.71 | 12.02 | 11.42 | 11.95 | 63,754 | +0.30(+2.58%) |
Feb 16, 2021 | 11.55 | 11.90 | 11.45 | 11.65 | 57,006 | +0.15(+1.30%) |
Feb 12, 2021 | 12.00 | 12.00 | 10.90 | 11.50 | 113,600 | -0.63(-5.19%) |
Feb 11, 2021 | 12.34 | 13.00 | 12.00 | 12.13 | 96,769 | -0.07(-0.57%) |
Feb 10, 2021 | 12.06 | 12.64 | 11.09 | 12.20 | 200,084 | +1.63(+15.42%) |
Feb 09, 2021 | 11.59 | 11.59 | 10.43 | 10.57 | 101,725 | -0.83(-7.28%) |
Feb 08, 2021 | 10.64 | 11.66 | 10.00 | 11.40 | 95,752 | +0.90(+8.57%) |
Feb 05, 2021 | 12.00 | 12.00 | 10.50 | 10.50 | 111,200 | -1.50(-12.50%) |
Feb 04, 2021 | 13.28 | 13.28 | 11.54 | 12.00 | 123,820 | -1.31(-9.84%) |
Feb 03, 2021 | 12.48 | 13.81 | 12.48 | 13.31 | 93,001 | +1.03(+8.39%) |
Feb 02, 2021 | 12.20 | 12.99 | 12.00 | 12.28 | 39,427 | +0.20(+1.66%) |