Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.000 | 5.245 | 4.921 | 4.970 | 8,017,740 | -0.10(-1.88%) |
Apr 29, 2021 | 5.234 | 5.370 | 4.905 | 5.065 | 7,679,242 | -0.21(-3.96%) |
Apr 28, 2021 | 5.270 | 5.447 | 5.126 | 5.274 | 7,563,426 | +0.06(+1.19%) |
Apr 27, 2021 | 5.650 | 5.873 | 5.105 | 5.212 | 15,088,152 | -0.14(-2.63%) |
Apr 26, 2021 | 4.911 | 5.468 | 4.853 | 5.353 | 14,920,254 | +0.54(+11.10%) |
Apr 23, 2021 | 5.086 | 5.120 | 4.805 | 4.818 | 8,858,970 | -0.03(-0.66%) |
Apr 22, 2021 | 4.851 | 5.210 | 4.748 | 4.850 | 11,381,280 | +0.05(+1.04%) |
Apr 21, 2021 | 4.500 | 4.900 | 4.500 | 4.800 | 8,542,202 | +0.30(+6.62%) |
Apr 20, 2021 | 4.809 | 4.990 | 4.500 | 4.502 | 9,358,406 | -0.38(-7.82%) |
Apr 19, 2021 | 4.570 | 5.050 | 4.500 | 4.884 | 13,637,701 | +0.37(+8.24%) |
Apr 16, 2021 | 4.763 | 4.801 | 4.411 | 4.512 | 12,312,830 | -0.04(-0.86%) |
Apr 15, 2021 | 4.370 | 5.280 | 4.350 | 4.551 | 21,635,928 | +0.27(+6.31%) |
Apr 14, 2021 | 4.380 | 4.450 | 4.270 | 4.281 | 10,058,383 | -0.19(-4.34%) |
Apr 13, 2021 | 4.419 | 4.613 | 4.218 | 4.475 | 12,519,131 | -0.13(-2.74%) |
Apr 12, 2021 | 4.949 | 4.949 | 4.600 | 4.601 | 12,296,384 | -0.48(-9.39%) |
Apr 09, 2021 | 5.331 | 5.589 | 5.050 | 5.078 | 16,697,949 | -0.12(-2.35%) |
Apr 08, 2021 | 4.800 | 5.400 | 4.600 | 5.200 | 25,246,836 | +0.15(+2.89%) |
Apr 07, 2021 | 5.597 | 5.603 | 5.000 | 5.054 | 20,839,296 | -0.63(-11.15%) |
Apr 06, 2021 | 5.894 | 5.987 | 5.623 | 5.688 | 13,094,929 | -0.14(-2.47%) |
Apr 05, 2021 | 5.697 | 6.029 | 5.595 | 5.832 | 31,400,420 | -1.55(-20.98%) |
Apr 01, 2021 | 7.609 | 7.615 | 7.201 | 7.380 | 5,132,650 | -0.22(-2.89%) |
Mar 31, 2021 | 7.900 | 7.900 | 7.600 | 7.600 | 3,204,226 | -0.16(-2.06%) |
Mar 30, 2021 | 7.985 | 8.000 | 7.410 | 7.760 | 3,689,500 | -0.06(-0.77%) |
Mar 29, 2021 | 7.800 | 8.400 | 7.797 | 7.820 | 2,726,643 | -0.18(-2.25%) |
Mar 26, 2021 | 8.300 | 8.500 | 7.740 | 8.000 | 3,658,460 | -0.30(-3.61%) |
Mar 25, 2021 | 7.300 | 8.300 | 7.000 | 8.300 | 7,850,469 | +0.50(+6.41%) |
Mar 24, 2021 | 8.600 | 8.700 | 7.700 | 7.800 | 7,193,827 | -1.02(-11.53%) |
Mar 23, 2021 | 9.000 | 9.297 | 8.705 | 8.817 | 4,334,275 | -0.29(-3.22%) |
Mar 22, 2021 | 9.471 | 9.561 | 9.100 | 9.110 | 4,260,222 | -0.36(-3.83%) |
Mar 19, 2021 | 9.520 | 9.698 | 9.200 | 9.473 | 3,195,230 | +0.05(+0.54%) |
Mar 18, 2021 | 9.712 | 10.10 | 9.311 | 9.422 | 4,239,606 | -0.48(-4.83%) |
Mar 17, 2021 | 9.300 | 10.10 | 9.100 | 9.900 | 5,521,761 | +0.30(+3.13%) |
Mar 16, 2021 | 10.30 | 10.40 | 9.200 | 9.600 | 7,388,685 | -0.70(-6.80%) |
Mar 15, 2021 | 10.50 | 10.60 | 10.10 | 10.30 | 5,926,743 | +0.10(+0.98%) |
Mar 12, 2021 | 9.639 | 10.20 | 9.525 | 10.20 | 6,985,540 | +0.31(+3.14%) |
Mar 11, 2021 | 9.680 | 10.00 | 9.305 | 9.889 | 7,045,472 | +0.39(+4.09%) |
Mar 10, 2021 | 10.20 | 10.70 | 9.000 | 9.500 | 9,083,015 | -0.39(-3.90%) |
Mar 09, 2021 | 8.920 | 10.10 | 8.650 | 9.886 | 9,381,956 | +1.38(+16.17%) |
Mar 08, 2021 | 9.000 | 9.397 | 8.500 | 8.510 | 10,209,177 | +0.44(+5.45%) |
Mar 05, 2021 | 7.900 | 8.391 | 6.500 | 8.070 | 12,891,310 | +0.21(+2.70%) |
Mar 04, 2021 | 9.086 | 9.100 | 7.400 | 7.858 | 14,493,114 | -1.64(-17.28%) |
Mar 03, 2021 | 9.800 | 10.10 | 9.200 | 9.500 | 8,465,157 | +0.20(+2.15%) |
Mar 02, 2021 | 10.10 | 10.20 | 9.100 | 9.300 | 7,278,259 | -0.90(-8.82%) |
Mar 01, 2021 | 10.60 | 10.70 | 10.10 | 10.20 | 5,270,702 | +0.21(+2.10%) |
Feb 26, 2021 | 10.30 | 10.70 | 9.400 | 9.990 | 7,835,260 | -0.11(-1.09%) |
Feb 25, 2021 | 10.80 | 11.00 | 10.00 | 10.10 | 9,413,858 | -1.00(-9.01%) |
Feb 24, 2021 | 11.20 | 11.80 | 10.60 | 11.10 | 12,554,196 | +0.00(+0.00%) |
Feb 23, 2021 | 9.500 | 11.20 | 8.500 | 11.10 | 18,106,446 | -1.20(-9.76%) |
Feb 22, 2021 | 12.50 | 13.10 | 12.10 | 12.30 | 8,429,855 | +0.20(+1.65%) |
Feb 19, 2021 | 13.00 | 13.10 | 12.00 | 12.10 | 9,027,760 | +0.00(+0.00%) |
Feb 18, 2021 | 11.50 | 13.70 | 11.40 | 12.10 | 16,599,562 | +0.50(+4.31%) |
Feb 17, 2021 | 12.20 | 12.70 | 11.10 | 11.60 | 15,349,626 | -2.40(-17.14%) |
Feb 16, 2021 | 15.40 | 15.80 | 11.50 | 14.00 | 22,000,244 | -0.70(-4.76%) |
Feb 12, 2021 | 15.40 | 15.80 | 13.50 | 14.70 | 20,034,140 | -2.60(-15.03%) |
Feb 11, 2021 | 15.90 | 19.50 | 14.00 | 17.30 | 60,264,264 | +5.40(+45.38%) |
Feb 10, 2021 | 11.70 | 13.20 | 10.90 | 11.90 | 26,902,628 | +1.30(+12.26%) |
Feb 09, 2021 | 9.701 | 11.70 | 9.685 | 10.60 | 28,985,504 | +0.71(+7.18%) |
Feb 08, 2021 | 8.436 | 10.00 | 8.400 | 9.890 | 51,776,436 | +2.34(+31.03%) |
Feb 05, 2021 | 6.619 | 7.750 | 6.402 | 7.548 | 28,825,228 | +0.81(+12.05%) |
Feb 04, 2021 | 6.825 | 6.900 | 6.500 | 6.736 | 11,849,501 | -0.16(-2.38%) |
Feb 03, 2021 | 6.527 | 7.077 | 6.330 | 6.900 | 16,473,322 | +0.45(+6.93%) |
Feb 02, 2021 | 6.869 | 6.930 | 6.150 | 6.453 | 15,712,678 | -0.65(-9.11%) |