Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.560 | 5.760 | 5.360 | 5.560 | 21,925 | +0.00(+0.00%) |
Apr 29, 2021 | 5.440 | 5.680 | 5.440 | 5.560 | 10,654 | -0.08(-1.42%) |
Apr 28, 2021 | 5.640 | 5.800 | 5.320 | 5.640 | 52,490 | -0.08(-1.40%) |
Apr 27, 2021 | 5.680 | 5.720 | 5.490 | 5.720 | 26,907 | +0.12(+2.14%) |
Apr 26, 2021 | 5.400 | 5.720 | 5.000 | 5.600 | 25,851 | +0.20(+3.70%) |
Apr 23, 2021 | 4.920 | 5.440 | 4.920 | 5.400 | 28,775 | +0.40(+8.00%) |
Apr 22, 2021 | 4.880 | 5.240 | 4.840 | 5.000 | 8,374 | +0.04(+0.81%) |
Apr 21, 2021 | 4.880 | 5.200 | 4.840 | 4.960 | 34,126 | +0.04(+0.81%) |
Apr 20, 2021 | 5.120 | 5.200 | 4.800 | 4.920 | 60,294 | -0.28(-5.38%) |
Apr 19, 2021 | 5.560 | 5.560 | 5.120 | 5.200 | 97,666 | -0.48(-8.45%) |
Apr 16, 2021 | 5.600 | 5.720 | 5.520 | 5.680 | 77,925 | -0.12(-2.07%) |
Apr 15, 2021 | 6.040 | 6.240 | 5.720 | 5.800 | 182,820 | -0.64(-9.94%) |
Apr 14, 2021 | 7.040 | 8.120 | 6.000 | 6.440 | 5,260,389 | +0.24(+3.87%) |
Apr 13, 2021 | 5.880 | 6.360 | 5.600 | 6.200 | 1,071,555 | +0.40(+6.90%) |
Apr 12, 2021 | 6.120 | 6.120 | 5.800 | 5.800 | 22,264 | -0.28(-4.61%) |
Apr 09, 2021 | 6.200 | 6.240 | 6.000 | 6.080 | 19,900 | -0.24(-3.80%) |
Apr 08, 2021 | 5.920 | 6.320 | 5.600 | 6.320 | 65,472 | +0.44(+7.48%) |
Apr 07, 2021 | 6.240 | 6.680 | 5.720 | 5.880 | 80,562 | -0.32(-5.16%) |
Apr 06, 2021 | 6.560 | 6.680 | 6.040 | 6.200 | 25,263 | -0.28(-4.32%) |
Apr 05, 2021 | 6.240 | 6.600 | 5.760 | 6.480 | 49,846 | +0.44(+7.28%) |
Apr 01, 2021 | 5.800 | 6.120 | 5.720 | 6.040 | 18,100 | +0.40(+7.09%) |
Mar 31, 2021 | 5.720 | 5.800 | 5.640 | 5.640 | 12,302 | -0.16(-2.76%) |
Mar 30, 2021 | 5.600 | 5.840 | 5.440 | 5.800 | 50,821 | +0.08(+1.40%) |
Mar 29, 2021 | 5.640 | 6.040 | 5.600 | 5.720 | 37,833 | -0.08(-1.38%) |
Mar 26, 2021 | 5.960 | 6.091 | 5.480 | 5.800 | 21,250 | +0.00(+0.00%) |
Mar 25, 2021 | 5.680 | 5.800 | 5.440 | 5.800 | 8,383 | +0.12(+2.11%) |
Mar 24, 2021 | 5.920 | 6.160 | 5.600 | 5.680 | 16,389 | -0.24(-4.05%) |
Mar 23, 2021 | 6.200 | 6.480 | 5.840 | 5.920 | 18,292 | -0.44(-6.92%) |
Mar 22, 2021 | 6.600 | 6.640 | 6.240 | 6.360 | 19,815 | -0.28(-4.22%) |
Mar 19, 2021 | 6.840 | 6.840 | 6.440 | 6.640 | 25,750 | -0.16(-2.35%) |
Mar 18, 2021 | 7.000 | 7.120 | 6.520 | 6.800 | 63,327 | -0.16(-2.30%) |
Mar 17, 2021 | 6.320 | 7.000 | 6.080 | 6.960 | 115,267 | +0.60(+9.43%) |
Mar 16, 2021 | 6.600 | 6.720 | 6.080 | 6.360 | 51,704 | -0.04(-0.63%) |
Mar 15, 2021 | 6.040 | 6.400 | 6.000 | 6.400 | 31,667 | +0.40(+6.67%) |
Mar 12, 2021 | 5.800 | 6.295 | 5.720 | 6.000 | 55,825 | -0.16(-2.60%) |
Mar 11, 2021 | 6.320 | 6.400 | 5.800 | 6.160 | 57,297 | -0.08(-1.28%) |
Mar 10, 2021 | 5.920 | 6.320 | 5.520 | 6.240 | 171,739 | +0.24(+4.00%) |
Mar 09, 2021 | 5.560 | 6.000 | 5.240 | 6.000 | 52,953 | +0.80(+15.38%) |
Mar 08, 2021 | 5.640 | 5.680 | 5.120 | 5.200 | 21,668 | -0.20(-3.70%) |
Mar 05, 2021 | 5.640 | 5.920 | 5.040 | 5.400 | 33,375 | -0.04(-0.74%) |
Mar 04, 2021 | 6.280 | 6.480 | 5.320 | 5.440 | 63,955 | -0.72(-11.69%) |
Mar 03, 2021 | 6.620 | 6.620 | 6.160 | 6.160 | 16,520 | -0.12(-1.91%) |
Mar 02, 2021 | 6.720 | 6.880 | 6.120 | 6.280 | 24,917 | -0.44(-6.55%) |
Mar 01, 2021 | 6.440 | 7.160 | 6.400 | 6.720 | 31,749 | +0.28(+4.35%) |
Feb 26, 2021 | 6.720 | 6.895 | 6.400 | 6.440 | 25,000 | -0.36(-5.29%) |
Feb 25, 2021 | 7.520 | 7.600 | 6.600 | 6.800 | 37,154 | -0.48(-6.59%) |
Feb 24, 2021 | 7.240 | 7.480 | 7.240 | 7.280 | 16,823 | +0.04(+0.55%) |
Feb 23, 2021 | 7.520 | 7.920 | 6.680 | 7.240 | 75,699 | -1.04(-12.56%) |
Feb 22, 2021 | 8.440 | 8.520 | 8.080 | 8.280 | 30,073 | -0.32(-3.72%) |
Feb 19, 2021 | 8.480 | 8.760 | 8.400 | 8.600 | 26,500 | +0.12(+1.42%) |
Feb 18, 2021 | 8.720 | 8.800 | 8.320 | 8.480 | 37,600 | -0.28(-3.20%) |
Feb 17, 2021 | 9.080 | 9.080 | 8.520 | 8.760 | 34,858 | -0.32(-3.52%) |
Feb 16, 2021 | 8.600 | 9.160 | 8.400 | 9.080 | 79,825 | +0.68(+8.10%) |
Feb 12, 2021 | 8.800 | 8.800 | 8.280 | 8.400 | 38,075 | -0.28(-3.23%) |
Feb 11, 2021 | 8.600 | 8.680 | 8.200 | 8.680 | 54,785 | +0.16(+1.88%) |
Feb 10, 2021 | 9.000 | 9.360 | 8.160 | 8.520 | 110,477 | -0.48(-5.33%) |
Feb 09, 2021 | 8.480 | 9.000 | 8.400 | 9.000 | 80,843 | +0.64(+7.66%) |
Feb 08, 2021 | 8.240 | 8.760 | 8.120 | 8.360 | 138,851 | +0.04(+0.48%) |
Feb 05, 2021 | 7.440 | 8.758 | 7.440 | 8.320 | 274,625 | +0.92(+12.43%) |
Feb 04, 2021 | 7.520 | 7.520 | 7.280 | 7.400 | 44,588 | -0.12(-1.60%) |
Feb 03, 2021 | 7.400 | 7.520 | 7.240 | 7.520 | 32,403 | +0.24(+3.30%) |
Feb 02, 2021 | 7.560 | 7.560 | 7.240 | 7.280 | 21,289 | +0.04(+0.55%) |