Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.250 | 5.250 | 5.120 | 5.140 | 435,516 | -0.09(-1.72%) |
Apr 29, 2021 | 5.370 | 5.380 | 5.220 | 5.230 | 368,476 | -0.19(-3.51%) |
Apr 28, 2021 | 5.350 | 5.440 | 5.270 | 5.420 | 156,648 | +0.08(+1.50%) |
Apr 27, 2021 | 5.450 | 5.500 | 5.320 | 5.340 | 323,163 | -0.10(-1.84%) |
Apr 26, 2021 | 5.500 | 5.500 | 5.400 | 5.440 | 100,853 | +0.02(+0.37%) |
Apr 23, 2021 | 5.450 | 5.460 | 5.350 | 5.420 | 208,040 | +0.04(+0.74%) |
Apr 22, 2021 | 5.520 | 5.520 | 5.360 | 5.380 | 425,549 | -0.13(-2.36%) |
Apr 21, 2021 | 5.510 | 5.600 | 5.470 | 5.510 | 303,455 | +0.00(+0.00%) |
Apr 20, 2021 | 5.500 | 5.560 | 5.470 | 5.510 | 218,232 | -0.05(-0.90%) |
Apr 19, 2021 | 5.700 | 5.710 | 5.520 | 5.560 | 214,262 | -0.13(-2.28%) |
Apr 16, 2021 | 5.800 | 5.800 | 5.630 | 5.690 | 277,700 | +0.00(+0.00%) |
Apr 15, 2021 | 5.550 | 5.790 | 5.500 | 5.690 | 350,329 | +0.26(+4.79%) |
Apr 14, 2021 | 5.620 | 5.650 | 5.430 | 5.430 | 167,992 | -0.18(-3.21%) |
Apr 13, 2021 | 5.580 | 5.680 | 5.490 | 5.610 | 264,517 | +0.06(+1.08%) |
Apr 12, 2021 | 5.730 | 5.790 | 5.500 | 5.550 | 209,404 | -0.21(-3.65%) |
Apr 09, 2021 | 5.840 | 5.840 | 5.740 | 5.760 | 199,957 | -0.12(-2.04%) |
Apr 08, 2021 | 5.850 | 5.890 | 5.790 | 5.880 | 566,607 | +0.14(+2.44%) |
Apr 07, 2021 | 5.780 | 5.910 | 5.690 | 5.740 | 244,544 | +0.03(+0.53%) |
Apr 06, 2021 | 5.690 | 5.840 | 5.610 | 5.710 | 298,104 | +0.02(+0.35%) |
Apr 05, 2021 | 5.740 | 5.780 | 5.640 | 5.690 | 273,232 | -0.04(-0.70%) |
Apr 01, 2021 | 5.730 | 5.730 | 5.730 | 0 | +0.34(+6.31%) | |
Mar 31, 2021 | 5.320 | 5.470 | 5.300 | 5.390 | 319,550 | +0.05(+0.94%) |
Mar 30, 2021 | 5.370 | 5.430 | 5.280 | 5.340 | 249,506 | -0.16(-2.91%) |
Mar 29, 2021 | 5.360 | 5.520 | 5.330 | 5.500 | 315,758 | +0.03(+0.55%) |
Mar 26, 2021 | 5.330 | 5.470 | 5.280 | 5.470 | 202,028 | +0.08(+1.48%) |
Mar 25, 2021 | 5.460 | 5.520 | 5.340 | 5.390 | 252,523 | -0.10(-1.82%) |
Mar 24, 2021 | 5.530 | 5.570 | 5.440 | 5.490 | 216,257 | -0.02(-0.36%) |
Mar 23, 2021 | 5.740 | 5.750 | 5.470 | 5.510 | 458,795 | -0.23(-4.01%) |
Mar 22, 2021 | 5.850 | 5.910 | 5.690 | 5.740 | 386,352 | -0.18(-3.04%) |
Mar 19, 2021 | 5.910 | 5.960 | 5.800 | 5.920 | 999,291 | +0.02(+0.34%) |
Mar 18, 2021 | 5.860 | 5.970 | 5.800 | 5.900 | 491,900 | -0.01(-0.17%) |
Mar 17, 2021 | 5.650 | 5.950 | 5.580 | 5.910 | 940,911 | +0.30(+5.35%) |
Mar 16, 2021 | 5.620 | 5.730 | 5.510 | 5.610 | 473,952 | -0.01(-0.18%) |
Mar 15, 2021 | 5.900 | 6.220 | 5.270 | 5.620 | 2,113,331 | -0.57(-9.21%) |
Mar 12, 2021 | 6.010 | 6.190 | 5.980 | 6.190 | 69,246 | -0.01(-0.16%) |
Mar 11, 2021 | 6.150 | 6.300 | 6.110 | 6.200 | 284,642 | +0.09(+1.47%) |
Mar 10, 2021 | 6.110 | 6.180 | 5.980 | 6.110 | 194,985 | +0.00(+0.00%) |
Mar 09, 2021 | 5.820 | 6.200 | 5.820 | 6.110 | 484,451 | +0.48(+8.53%) |
Mar 08, 2021 | 5.620 | 5.730 | 5.570 | 5.630 | 140,350 | +0.00(+0.00%) |
Mar 05, 2021 | 5.680 | 5.700 | 5.490 | 5.630 | 395,882 | -0.05(-0.88%) |
Mar 04, 2021 | 5.850 | 5.870 | 5.500 | 5.680 | 1,020,003 | +0.08(+1.43%) |
Mar 03, 2021 | 5.730 | 5.810 | 5.580 | 5.600 | 412,894 | -0.29(-4.92%) |
Mar 02, 2021 | 5.700 | 5.940 | 5.640 | 5.890 | 429,385 | +0.25(+4.43%) |
Mar 01, 2021 | 5.750 | 5.990 | 5.590 | 5.640 | 284,233 | -0.01(-0.18%) |
Feb 26, 2021 | 5.950 | 5.960 | 5.620 | 5.650 | 418,102 | -0.34(-5.68%) |
Feb 25, 2021 | 6.300 | 6.350 | 5.950 | 5.990 | 304,804 | -0.39(-6.11%) |
Feb 24, 2021 | 6.110 | 6.490 | 6.080 | 6.380 | 259,903 | +0.19(+3.07%) |
Feb 23, 2021 | 6.320 | 6.370 | 6.070 | 6.190 | 304,639 | -0.22(-3.43%) |
Feb 22, 2021 | 6.010 | 6.460 | 6.010 | 6.410 | 344,803 | +0.50(+8.46%) |
Feb 19, 2021 | 5.800 | 5.940 | 5.780 | 5.910 | 437,435 | +0.15(+2.60%) |
Feb 18, 2021 | 5.800 | 5.900 | 5.760 | 5.760 | 301,181 | -0.04(-0.69%) |
Feb 17, 2021 | 5.900 | 5.930 | 5.750 | 5.800 | 466,554 | -0.15(-2.52%) |
Feb 16, 2021 | 6.200 | 6.230 | 5.940 | 5.950 | 506,871 | -0.21(-3.41%) |
Feb 12, 2021 | 6.160 | 6.160 | 6.160 | 0 | +0.08(+1.32%) | |
Feb 11, 2021 | 6.280 | 6.280 | 6.070 | 6.080 | 218,933 | -0.18(-2.88%) |
Feb 10, 2021 | 6.350 | 6.350 | 6.210 | 6.260 | 245,998 | -0.04(-0.63%) |
Feb 09, 2021 | 6.410 | 6.410 | 6.210 | 6.300 | 377,850 | -0.06(-0.94%) |
Feb 08, 2021 | 6.390 | 6.440 | 6.330 | 6.360 | 286,008 | +0.06(+0.95%) |
Feb 05, 2021 | 6.360 | 6.380 | 6.240 | 6.300 | 223,471 | -0.03(-0.47%) |
Feb 04, 2021 | 6.390 | 6.530 | 6.310 | 6.330 | 348,335 | -0.14(-2.16%) |
Feb 03, 2021 | 6.610 | 6.620 | 6.460 | 6.470 | 239,127 | -0.01(-0.15%) |
Feb 02, 2021 | 6.390 | 6.580 | 6.340 | 6.480 | 238,792 | -0.11(-1.67%) |