Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.880 | 5.974 | 5.800 | 5.850 | 34,900 | -0.09(-1.52%) |
Apr 29, 2021 | 6.090 | 6.090 | 5.890 | 5.940 | 18,818 | +0.01(+0.17%) |
Apr 28, 2021 | 6.040 | 6.040 | 5.850 | 5.930 | 36,083 | -0.13(-2.15%) |
Apr 27, 2021 | 6.000 | 6.100 | 5.900 | 6.060 | 87,299 | +0.05(+0.83%) |
Apr 26, 2021 | 6.320 | 6.320 | 5.980 | 6.010 | 87,370 | -0.09(-1.48%) |
Apr 23, 2021 | 6.250 | 6.468 | 6.100 | 6.100 | 42,800 | -0.05(-0.81%) |
Apr 22, 2021 | 6.150 | 6.350 | 5.910 | 6.150 | 68,599 | +0.20(+3.36%) |
Apr 21, 2021 | 5.770 | 6.000 | 5.750 | 5.950 | 29,971 | +0.20(+3.48%) |
Apr 20, 2021 | 6.000 | 6.100 | 5.710 | 5.750 | 58,423 | -0.25(-4.17%) |
Apr 19, 2021 | 6.050 | 6.080 | 5.800 | 6.000 | 35,265 | -0.07(-1.15%) |
Apr 16, 2021 | 5.940 | 6.230 | 5.750 | 6.070 | 64,200 | +0.07(+1.17%) |
Apr 15, 2021 | 6.210 | 6.290 | 5.820 | 6.000 | 118,403 | +0.06(+1.01%) |
Apr 14, 2021 | 6.030 | 6.290 | 5.910 | 5.940 | 65,676 | -0.29(-4.65%) |
Apr 13, 2021 | 6.540 | 6.620 | 6.170 | 6.230 | 79,905 | -0.40(-6.03%) |
Apr 12, 2021 | 7.060 | 7.070 | 6.500 | 6.630 | 104,001 | -0.47(-6.62%) |
Apr 09, 2021 | 7.150 | 7.290 | 7.000 | 7.100 | 70,600 | -0.02(-0.28%) |
Apr 08, 2021 | 7.300 | 7.360 | 7.000 | 7.120 | 103,029 | -0.10(-1.39%) |
Apr 07, 2021 | 7.310 | 7.420 | 7.050 | 7.220 | 119,502 | +0.04(+0.56%) |
Apr 06, 2021 | 7.440 | 7.900 | 7.010 | 7.180 | 343,350 | -0.14(-1.91%) |
Apr 05, 2021 | 6.370 | 7.900 | 6.330 | 7.320 | 1,310,771 | +1.06(+16.93%) |
Apr 01, 2021 | 6.210 | 7.040 | 6.186 | 6.260 | 317,600 | +0.35(+5.92%) |
Mar 31, 2021 | 5.840 | 6.050 | 5.800 | 5.910 | 40,849 | +0.12(+2.07%) |
Mar 30, 2021 | 6.000 | 6.060 | 5.790 | 5.790 | 36,210 | -0.20(-3.34%) |
Mar 29, 2021 | 5.760 | 6.250 | 5.700 | 5.990 | 101,834 | +0.20(+3.45%) |
Mar 26, 2021 | 5.890 | 5.930 | 5.510 | 5.790 | 40,700 | +0.04(+0.70%) |
Mar 25, 2021 | 5.510 | 5.930 | 5.510 | 5.750 | 78,598 | -0.03(-0.52%) |
Mar 24, 2021 | 6.270 | 6.270 | 5.700 | 5.780 | 73,606 | -0.43(-6.92%) |
Mar 23, 2021 | 6.590 | 6.610 | 6.130 | 6.210 | 75,777 | -0.49(-7.31%) |
Mar 22, 2021 | 6.830 | 6.850 | 6.700 | 6.700 | 42,060 | -0.05(-0.74%) |
Mar 19, 2021 | 6.730 | 6.860 | 6.630 | 6.750 | 34,500 | -0.01(-0.15%) |
Mar 18, 2021 | 6.810 | 6.900 | 6.610 | 6.760 | 69,254 | -0.20(-2.87%) |
Mar 17, 2021 | 6.610 | 7.000 | 6.560 | 6.960 | 64,088 | +0.26(+3.88%) |
Mar 16, 2021 | 7.400 | 7.400 | 6.700 | 6.700 | 184,387 | -0.55(-7.59%) |
Mar 15, 2021 | 7.320 | 7.430 | 7.150 | 7.250 | 67,970 | +0.05(+0.69%) |
Mar 12, 2021 | 7.040 | 7.311 | 7.040 | 7.200 | 73,400 | +0.02(+0.28%) |
Mar 11, 2021 | 6.720 | 7.490 | 6.707 | 7.180 | 183,798 | +0.58(+8.79%) |
Mar 10, 2021 | 6.760 | 6.990 | 6.320 | 6.600 | 195,488 | -0.05(-0.75%) |
Mar 09, 2021 | 6.610 | 6.900 | 6.430 | 6.650 | 159,044 | +0.35(+5.56%) |
Mar 08, 2021 | 6.500 | 6.800 | 6.050 | 6.300 | 241,136 | -0.21(-3.23%) |
Mar 05, 2021 | 6.270 | 6.560 | 5.100 | 6.510 | 316,100 | +0.26(+4.16%) |
Mar 04, 2021 | 7.120 | 7.120 | 5.950 | 6.250 | 327,141 | -0.99(-13.67%) |
Mar 03, 2021 | 7.700 | 7.770 | 7.060 | 7.240 | 111,201 | -0.33(-4.36%) |
Mar 02, 2021 | 7.510 | 7.750 | 7.310 | 7.570 | 114,643 | +0.07(+0.93%) |
Mar 01, 2021 | 7.630 | 7.750 | 7.400 | 7.500 | 103,514 | +0.05(+0.67%) |
Feb 26, 2021 | 7.400 | 7.600 | 7.270 | 7.450 | 158,100 | -0.17(-2.23%) |
Feb 25, 2021 | 8.200 | 8.290 | 7.570 | 7.620 | 178,462 | -0.37(-4.63%) |
Feb 24, 2021 | 7.600 | 8.240 | 7.430 | 7.990 | 305,340 | +0.64(+8.71%) |
Feb 23, 2021 | 7.800 | 7.950 | 6.960 | 7.350 | 390,496 | -1.00(-11.98%) |
Feb 22, 2021 | 8.700 | 8.940 | 8.300 | 8.350 | 269,859 | -0.72(-7.94%) |
Feb 19, 2021 | 8.900 | 9.200 | 8.800 | 9.070 | 173,100 | +0.40(+4.61%) |
Feb 18, 2021 | 9.160 | 9.270 | 8.560 | 8.670 | 212,179 | -0.62(-6.67%) |
Feb 17, 2021 | 9.600 | 10.15 | 9.040 | 9.290 | 471,750 | -0.44(-4.52%) |
Feb 16, 2021 | 10.15 | 10.50 | 9.610 | 9.730 | 458,662 | -0.25(-2.51%) |
Feb 12, 2021 | 9.700 | 10.65 | 9.170 | 9.980 | 529,400 | +0.32(+3.31%) |
Feb 11, 2021 | 9.910 | 10.49 | 9.350 | 9.660 | 329,054 | -0.43(-4.26%) |
Feb 10, 2021 | 11.12 | 11.97 | 9.340 | 10.09 | 948,250 | -1.05(-9.43%) |
Feb 09, 2021 | 9.810 | 11.30 | 9.330 | 11.14 | 1,851,511 | +1.94(+21.09%) |
Feb 08, 2021 | 8.660 | 9.850 | 8.520 | 9.200 | 875,999 | +0.80(+9.52%) |
Feb 05, 2021 | 8.500 | 8.690 | 8.270 | 8.400 | 268,300 | -0.12(-1.41%) |
Feb 04, 2021 | 8.880 | 8.880 | 8.330 | 8.520 | 476,555 | -0.03(-0.35%) |
Feb 03, 2021 | 8.700 | 8.700 | 8.300 | 8.550 | 254,872 | +0.34(+4.14%) |
Feb 02, 2021 | 9.200 | 9.200 | 8.050 | 8.210 | 578,886 | -0.88(-9.68%) |