Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.380 | 6.685 | 6.310 | 6.480 | 79,600 | -0.05(-0.77%) |
Apr 29, 2021 | 6.780 | 6.880 | 6.210 | 6.530 | 114,618 | -0.19(-2.83%) |
Apr 28, 2021 | 6.060 | 6.800 | 5.970 | 6.720 | 216,541 | +0.58(+9.36%) |
Apr 27, 2021 | 6.150 | 6.280 | 5.910 | 6.145 | 138,940 | +0.00(+0.08%) |
Apr 26, 2021 | 6.210 | 6.219 | 5.960 | 6.140 | 140,107 | +0.07(+1.15%) |
Apr 23, 2021 | 5.802 | 6.175 | 5.802 | 6.070 | 123,500 | +0.18(+3.06%) |
Apr 22, 2021 | 5.950 | 6.060 | 5.810 | 5.890 | 323,665 | -0.02(-0.34%) |
Apr 21, 2021 | 5.670 | 6.060 | 5.540 | 5.910 | 293,899 | +0.13(+2.25%) |
Apr 20, 2021 | 6.510 | 6.730 | 5.780 | 5.780 | 241,016 | -0.96(-14.24%) |
Apr 19, 2021 | 6.560 | 6.790 | 6.350 | 6.740 | 93,107 | +0.10(+1.51%) |
Apr 16, 2021 | 6.590 | 6.670 | 6.340 | 6.640 | 81,300 | +0.05(+0.76%) |
Apr 15, 2021 | 6.760 | 6.760 | 6.510 | 6.590 | 83,718 | -0.13(-1.93%) |
Apr 14, 2021 | 6.590 | 6.910 | 6.360 | 6.720 | 84,279 | +0.16(+2.44%) |
Apr 13, 2021 | 6.680 | 6.680 | 6.330 | 6.560 | 132,402 | -0.02(-0.30%) |
Apr 12, 2021 | 6.990 | 7.050 | 6.520 | 6.580 | 158,324 | -0.41(-5.87%) |
Apr 09, 2021 | 7.000 | 7.190 | 6.910 | 6.990 | 67,300 | -0.09(-1.27%) |
Apr 08, 2021 | 7.030 | 7.260 | 6.884 | 7.080 | 138,909 | +0.18(+2.61%) |
Apr 07, 2021 | 6.870 | 7.110 | 6.750 | 6.900 | 115,866 | +0.04(+0.58%) |
Apr 06, 2021 | 6.930 | 7.170 | 6.740 | 6.860 | 173,802 | -0.13(-1.86%) |
Apr 05, 2021 | 7.470 | 7.490 | 6.830 | 6.990 | 202,950 | -0.25(-3.45%) |
Apr 01, 2021 | 7.300 | 7.466 | 6.930 | 7.240 | 140,700 | +0.09(+1.26%) |
Mar 31, 2021 | 7.160 | 7.720 | 6.850 | 7.150 | 754,101 | +0.54(+8.17%) |
Mar 30, 2021 | 6.650 | 6.700 | 6.190 | 6.610 | 321,669 | +0.06(+0.92%) |
Mar 29, 2021 | 7.290 | 7.320 | 6.510 | 6.550 | 204,713 | -0.61(-8.52%) |
Mar 26, 2021 | 6.830 | 7.230 | 6.800 | 7.160 | 101,500 | +0.30(+4.37%) |
Mar 25, 2021 | 6.760 | 7.020 | 6.450 | 6.860 | 227,782 | -0.03(-0.44%) |
Mar 24, 2021 | 7.690 | 7.690 | 6.880 | 6.890 | 197,305 | -0.61(-8.13%) |
Mar 23, 2021 | 8.140 | 8.220 | 7.340 | 7.500 | 161,098 | -0.74(-8.98%) |
Mar 22, 2021 | 7.980 | 8.270 | 7.850 | 8.240 | 128,580 | +0.44(+5.64%) |
Mar 19, 2021 | 7.840 | 8.240 | 7.730 | 7.800 | 262,100 | -0.03(-0.38%) |
Mar 18, 2021 | 7.940 | 8.240 | 7.790 | 7.830 | 100,507 | -0.29(-3.57%) |
Mar 17, 2021 | 7.650 | 8.280 | 7.520 | 8.120 | 156,272 | +0.34(+4.37%) |
Mar 16, 2021 | 8.200 | 8.300 | 7.640 | 7.780 | 178,914 | -0.52(-6.27%) |
Mar 15, 2021 | 8.150 | 8.700 | 7.750 | 8.300 | 378,000 | +0.39(+4.93%) |
Mar 12, 2021 | 7.780 | 8.060 | 7.610 | 7.910 | 119,000 | +0.03(+0.38%) |
Mar 11, 2021 | 7.670 | 7.950 | 7.330 | 7.880 | 164,251 | +0.37(+4.93%) |
Mar 10, 2021 | 7.810 | 7.980 | 7.160 | 7.510 | 325,672 | -0.15(-1.96%) |
Mar 09, 2021 | 7.020 | 7.770 | 7.020 | 7.660 | 247,553 | +0.92(+13.65%) |
Mar 08, 2021 | 6.720 | 6.990 | 6.580 | 6.740 | 148,404 | -0.01(-0.15%) |
Mar 05, 2021 | 6.750 | 6.890 | 6.110 | 6.750 | 304,800 | +0.06(+0.90%) |
Mar 04, 2021 | 7.150 | 7.270 | 6.110 | 6.690 | 462,832 | -0.50(-6.95%) |
Mar 03, 2021 | 7.440 | 7.750 | 7.150 | 7.190 | 213,081 | -0.01(-0.14%) |
Mar 02, 2021 | 7.480 | 7.690 | 7.050 | 7.200 | 180,539 | -0.27(-3.61%) |
Mar 01, 2021 | 7.270 | 7.730 | 7.160 | 7.470 | 215,327 | +0.42(+5.96%) |
Feb 26, 2021 | 7.350 | 7.734 | 6.930 | 7.050 | 479,300 | -0.54(-7.11%) |
Feb 25, 2021 | 7.870 | 8.020 | 7.310 | 7.590 | 271,345 | -0.27(-3.44%) |
Feb 24, 2021 | 8.270 | 8.300 | 7.500 | 7.860 | 726,859 | -0.37(-4.50%) |
Feb 23, 2021 | 8.700 | 8.750 | 7.800 | 8.230 | 636,897 | -1.05(-11.31%) |
Feb 22, 2021 | 9.140 | 9.510 | 9.030 | 9.280 | 178,908 | +0.02(+0.22%) |
Feb 19, 2021 | 9.080 | 9.400 | 9.030 | 9.260 | 338,400 | +0.02(+0.22%) |
Feb 18, 2021 | 9.110 | 9.450 | 8.800 | 9.240 | 246,915 | -0.02(-0.22%) |
Feb 17, 2021 | 9.760 | 9.890 | 8.810 | 9.260 | 523,560 | -0.56(-5.70%) |
Feb 16, 2021 | 9.730 | 10.23 | 9.550 | 9.820 | 594,565 | -0.68(-6.48%) |
Feb 12, 2021 | 10.61 | 11.33 | 7.850 | 10.50 | 3,181,900 | +0.08(+0.77%) |
Feb 11, 2021 | 9.990 | 10.50 | 9.770 | 10.42 | 914,243 | +0.81(+8.43%) |
Feb 10, 2021 | 9.190 | 9.680 | 8.760 | 9.610 | 723,575 | +0.75(+8.47%) |
Feb 09, 2021 | 9.200 | 9.350 | 8.120 | 8.860 | 745,222 | -0.47(-5.04%) |
Feb 08, 2021 | 8.940 | 9.880 | 8.700 | 9.330 | 1,307,819 | +0.84(+9.89%) |
Feb 05, 2021 | 7.880 | 8.650 | 7.450 | 8.490 | 1,232,600 | +0.70(+8.99%) |
Feb 04, 2021 | 7.200 | 8.450 | 7.170 | 7.790 | 1,653,325 | +1.17(+17.67%) |
Feb 03, 2021 | 6.160 | 6.730 | 6.110 | 6.620 | 478,921 | +0.51(+8.35%) |
Feb 02, 2021 | 6.150 | 6.270 | 5.890 | 6.110 | 267,039 | +0.00(+0.00%) |