Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.140 | 5.930 | 5.100 | 5.710 | 530,400 | +0.59(+11.52%) |
Apr 29, 2021 | 5.590 | 5.640 | 5.060 | 5.120 | 521,224 | -0.47(-8.41%) |
Apr 28, 2021 | 5.690 | 5.690 | 5.495 | 5.590 | 154,396 | -0.06(-1.06%) |
Apr 27, 2021 | 5.950 | 5.950 | 5.500 | 5.650 | 195,571 | -0.16(-2.75%) |
Apr 26, 2021 | 5.710 | 5.850 | 5.650 | 5.810 | 110,566 | +0.11(+1.93%) |
Apr 23, 2021 | 5.560 | 5.730 | 5.490 | 5.700 | 71,400 | +0.19(+3.45%) |
Apr 22, 2021 | 5.610 | 5.710 | 5.370 | 5.510 | 74,019 | -0.09(-1.61%) |
Apr 21, 2021 | 5.120 | 5.660 | 5.100 | 5.600 | 93,014 | +0.40(+7.69%) |
Apr 20, 2021 | 5.250 | 5.250 | 5.090 | 5.200 | 98,754 | -0.07(-1.33%) |
Apr 19, 2021 | 5.270 | 5.380 | 5.020 | 5.270 | 267,560 | -0.19(-3.48%) |
Apr 16, 2021 | 5.650 | 5.650 | 5.400 | 5.460 | 193,300 | -0.25(-4.38%) |
Apr 15, 2021 | 6.400 | 6.400 | 5.670 | 5.710 | 389,176 | -0.77(-11.88%) |
Apr 14, 2021 | 6.360 | 6.480 | 5.850 | 6.480 | 346,821 | +0.16(+2.53%) |
Apr 13, 2021 | 6.820 | 6.900 | 6.200 | 6.320 | 486,698 | -0.72(-10.23%) |
Apr 12, 2021 | 6.470 | 7.170 | 6.310 | 7.040 | 1,908,188 | +0.52(+7.98%) |
Apr 09, 2021 | 5.880 | 7.080 | 5.750 | 6.520 | 4,292,700 | +0.56(+9.40%) |
Apr 08, 2021 | 5.960 | 6.080 | 5.710 | 5.960 | 165,574 | +0.04(+0.68%) |
Apr 07, 2021 | 6.230 | 6.360 | 5.860 | 5.920 | 182,711 | -0.34(-5.43%) |
Apr 06, 2021 | 6.250 | 6.450 | 6.090 | 6.260 | 196,682 | +0.05(+0.81%) |
Apr 05, 2021 | 6.440 | 6.550 | 6.070 | 6.210 | 187,280 | -0.14(-2.20%) |
Apr 01, 2021 | 6.240 | 6.400 | 6.000 | 6.350 | 164,800 | +0.18(+2.92%) |
Mar 31, 2021 | 6.000 | 6.180 | 5.830 | 6.170 | 96,868 | +0.27(+4.58%) |
Mar 30, 2021 | 5.780 | 5.910 | 5.550 | 5.900 | 108,419 | +0.01(+0.17%) |
Mar 29, 2021 | 6.250 | 6.320 | 5.760 | 5.890 | 165,147 | -0.33(-5.31%) |
Mar 26, 2021 | 6.530 | 6.530 | 6.090 | 6.220 | 67,100 | -0.28(-4.31%) |
Mar 25, 2021 | 6.000 | 6.500 | 5.900 | 6.500 | 158,052 | +0.34(+5.52%) |
Mar 24, 2021 | 6.430 | 6.880 | 6.120 | 6.160 | 469,534 | -0.12(-1.91%) |
Mar 23, 2021 | 6.810 | 6.890 | 6.220 | 6.280 | 179,097 | -0.60(-8.72%) |
Mar 22, 2021 | 7.150 | 7.150 | 6.730 | 6.880 | 123,663 | +0.02(+0.29%) |
Mar 19, 2021 | 7.160 | 7.270 | 6.860 | 6.860 | 313,700 | -0.23(-3.24%) |
Mar 18, 2021 | 7.310 | 7.520 | 7.050 | 7.090 | 205,564 | -0.31(-4.19%) |
Mar 17, 2021 | 7.270 | 7.530 | 7.100 | 7.400 | 149,815 | +0.03(+0.41%) |
Mar 16, 2021 | 7.210 | 7.450 | 7.030 | 7.370 | 126,322 | +0.27(+3.80%) |
Mar 15, 2021 | 7.380 | 7.430 | 7.050 | 7.100 | 134,569 | -0.20(-2.74%) |
Mar 12, 2021 | 7.200 | 7.300 | 7.030 | 7.300 | 94,900 | -0.02(-0.27%) |
Mar 11, 2021 | 6.870 | 7.370 | 6.800 | 7.320 | 158,057 | +0.68(+10.24%) |
Mar 10, 2021 | 6.950 | 7.060 | 6.580 | 6.640 | 128,962 | -0.04(-0.60%) |
Mar 09, 2021 | 6.110 | 6.730 | 6.110 | 6.680 | 234,719 | +0.66(+10.96%) |
Mar 08, 2021 | 5.830 | 6.400 | 5.660 | 6.020 | 407,245 | +0.15(+2.56%) |
Mar 05, 2021 | 6.020 | 6.090 | 5.100 | 5.870 | 331,700 | -0.05(-0.84%) |
Mar 04, 2021 | 6.600 | 6.750 | 5.700 | 5.920 | 503,003 | -0.93(-13.58%) |
Mar 03, 2021 | 7.300 | 7.430 | 6.750 | 6.850 | 207,571 | -0.41(-5.65%) |
Mar 02, 2021 | 7.250 | 7.640 | 7.150 | 7.260 | 148,443 | +0.22(+3.12%) |
Mar 01, 2021 | 7.310 | 7.530 | 6.910 | 7.040 | 259,925 | -0.11(-1.54%) |
Feb 26, 2021 | 6.770 | 7.390 | 6.500 | 7.150 | 406,600 | -0.01(-0.14%) |
Feb 25, 2021 | 8.080 | 8.160 | 7.100 | 7.160 | 447,841 | -0.80(-10.05%) |
Feb 24, 2021 | 7.970 | 8.330 | 7.890 | 7.960 | 235,528 | +0.12(+1.53%) |
Feb 23, 2021 | 8.300 | 8.400 | 7.300 | 7.840 | 622,886 | -1.17(-12.99%) |
Feb 22, 2021 | 9.150 | 9.210 | 8.530 | 9.010 | 482,215 | -0.21(-2.28%) |
Feb 19, 2021 | 8.630 | 9.500 | 8.560 | 9.220 | 747,700 | +1.07(+13.13%) |
Feb 18, 2021 | 9.470 | 9.600 | 8.120 | 8.150 | 990,843 | -1.77(-17.84%) |
Feb 17, 2021 | 10.00 | 10.01 | 9.350 | 9.920 | 479,268 | +0.12(+1.22%) |
Feb 16, 2021 | 10.15 | 10.43 | 9.700 | 9.800 | 978,724 | +0.18(+1.87%) |
Feb 12, 2021 | 9.640 | 9.820 | 9.400 | 9.620 | 705,600 | +0.01(+0.10%) |
Feb 11, 2021 | 10.21 | 10.25 | 9.320 | 9.610 | 814,725 | -0.26(-2.63%) |
Feb 10, 2021 | 10.42 | 10.44 | 9.500 | 9.870 | 1,315,783 | -0.31(-3.05%) |
Feb 09, 2021 | 10.36 | 10.50 | 9.710 | 10.18 | 4,729,852 | -2.89(-22.11%) |
Feb 08, 2021 | 10.70 | 14.98 | 10.70 | 13.07 | 843,813 | +2.64(+25.31%) |
Feb 05, 2021 | 10.26 | 10.45 | 9.700 | 10.43 | 244,900 | +0.86(+8.99%) |
Feb 04, 2021 | 9.730 | 10.39 | 9.430 | 9.570 | 288,411 | -0.07(-0.73%) |
Feb 03, 2021 | 9.100 | 9.850 | 8.820 | 9.640 | 139,046 | +0.48(+5.24%) |
Feb 02, 2021 | 9.130 | 9.590 | 9.080 | 9.160 | 158,459 | +0.20(+2.23%) |