Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.610 | 5.700 | 5.410 | 5.510 | 2,200,800 | -0.06(-1.08%) |
Apr 29, 2021 | 5.850 | 5.870 | 5.450 | 5.570 | 2,600,730 | -0.12(-2.11%) |
Apr 28, 2021 | 5.370 | 5.740 | 5.310 | 5.690 | 3,016,546 | +0.28(+5.18%) |
Apr 27, 2021 | 5.450 | 5.560 | 5.315 | 5.410 | 2,165,879 | -0.03(-0.55%) |
Apr 26, 2021 | 5.640 | 5.650 | 5.330 | 5.440 | 2,267,430 | -0.10(-1.81%) |
Apr 23, 2021 | 5.270 | 5.639 | 5.250 | 5.540 | 2,578,800 | +0.27(+5.12%) |
Apr 22, 2021 | 5.650 | 5.700 | 5.230 | 5.270 | 3,058,845 | -0.26(-4.70%) |
Apr 21, 2021 | 5.250 | 5.590 | 5.070 | 5.530 | 3,810,517 | +0.30(+5.74%) |
Apr 20, 2021 | 5.010 | 5.230 | 4.780 | 5.230 | 5,537,600 | +0.09(+1.75%) |
Apr 19, 2021 | 5.260 | 5.345 | 5.025 | 5.140 | 3,672,322 | -0.15(-2.84%) |
Apr 16, 2021 | 5.400 | 5.510 | 5.180 | 5.290 | 4,253,200 | -0.30(-5.37%) |
Apr 15, 2021 | 5.930 | 5.950 | 5.480 | 5.590 | 3,533,065 | -0.18(-3.12%) |
Apr 14, 2021 | 5.750 | 6.070 | 5.660 | 5.770 | 2,788,074 | +0.00(+0.00%) |
Apr 13, 2021 | 5.970 | 6.090 | 5.700 | 5.770 | 2,991,013 | -0.20(-3.35%) |
Apr 12, 2021 | 6.400 | 6.400 | 5.800 | 5.970 | 5,260,590 | -0.57(-8.72%) |
Apr 09, 2021 | 6.760 | 6.820 | 6.440 | 6.540 | 3,030,400 | -0.31(-4.53%) |
Apr 08, 2021 | 6.370 | 7.070 | 6.370 | 6.850 | 5,584,122 | +0.51(+8.04%) |
Apr 07, 2021 | 6.600 | 6.640 | 6.280 | 6.340 | 3,004,362 | -0.20(-3.06%) |
Apr 06, 2021 | 6.980 | 6.980 | 6.480 | 6.540 | 3,568,647 | -0.31(-4.53%) |
Apr 05, 2021 | 6.240 | 6.980 | 6.040 | 6.850 | 7,278,435 | +0.87(+14.55%) |
Apr 01, 2021 | 6.000 | 6.200 | 5.760 | 5.980 | 3,980,500 | +0.30(+5.28%) |
Mar 31, 2021 | 5.500 | 5.960 | 5.490 | 5.680 | 4,491,366 | +0.30(+5.58%) |
Mar 30, 2021 | 5.640 | 5.700 | 5.250 | 5.380 | 4,052,038 | -0.31(-5.45%) |
Mar 29, 2021 | 6.150 | 6.150 | 5.570 | 5.690 | 3,570,772 | -0.41(-6.72%) |
Mar 26, 2021 | 5.930 | 6.220 | 5.800 | 6.100 | 3,791,700 | +0.31(+5.35%) |
Mar 25, 2021 | 5.550 | 5.850 | 5.460 | 5.790 | 3,753,549 | +0.08(+1.40%) |
Mar 24, 2021 | 6.060 | 6.260 | 5.710 | 5.710 | 4,947,188 | -0.27(-4.52%) |
Mar 23, 2021 | 6.250 | 6.310 | 5.860 | 5.980 | 4,380,135 | -0.20(-3.24%) |
Mar 22, 2021 | 6.640 | 6.700 | 6.120 | 6.180 | 4,769,002 | -0.34(-5.21%) |
Mar 19, 2021 | 6.550 | 6.810 | 6.250 | 6.520 | 6,447,900 | -0.05(-0.76%) |
Mar 18, 2021 | 6.940 | 7.280 | 6.550 | 6.570 | 4,841,800 | -0.57(-7.98%) |
Mar 17, 2021 | 6.840 | 7.190 | 6.690 | 7.140 | 5,644,807 | +0.09(+1.28%) |
Mar 16, 2021 | 7.060 | 7.830 | 6.840 | 7.050 | 12,360,652 | -0.13(-1.81%) |
Mar 15, 2021 | 6.090 | 7.260 | 5.940 | 7.180 | 18,961,956 | +1.26(+21.28%) |
Mar 12, 2021 | 5.570 | 5.970 | 5.430 | 5.920 | 3,555,900 | +0.19(+3.32%) |
Mar 11, 2021 | 5.340 | 5.750 | 5.200 | 5.730 | 3,287,073 | +0.49(+9.35%) |
Mar 10, 2021 | 5.100 | 5.410 | 5.060 | 5.240 | 3,160,563 | +0.11(+2.14%) |
Mar 09, 2021 | 5.090 | 5.230 | 4.960 | 5.130 | 3,123,931 | +0.23(+4.69%) |
Mar 08, 2021 | 5.400 | 5.400 | 4.880 | 4.900 | 3,060,543 | -0.37(-7.02%) |
Mar 05, 2021 | 5.600 | 5.650 | 4.530 | 5.270 | 5,848,100 | -0.10(-1.86%) |
Mar 04, 2021 | 5.830 | 6.000 | 5.160 | 5.370 | 6,635,070 | -0.49(-8.36%) |
Mar 03, 2021 | 6.500 | 6.950 | 5.830 | 5.860 | 11,616,402 | -0.33(-5.33%) |
Mar 02, 2021 | 5.430 | 6.210 | 5.300 | 6.190 | 10,818,471 | +1.00(+19.27%) |
Mar 01, 2021 | 5.450 | 5.520 | 5.130 | 5.190 | 3,081,654 | +0.00(+0.00%) |
Feb 26, 2021 | 5.390 | 5.550 | 5.020 | 5.190 | 3,396,000 | -0.20(-3.71%) |
Feb 25, 2021 | 5.640 | 5.860 | 5.340 | 5.390 | 4,194,215 | -0.27(-4.77%) |
Feb 24, 2021 | 5.440 | 5.760 | 5.350 | 5.660 | 2,788,850 | +0.21(+3.85%) |
Feb 23, 2021 | 5.250 | 5.600 | 4.800 | 5.450 | 6,015,369 | -0.13(-2.33%) |
Feb 22, 2021 | 5.450 | 5.880 | 5.410 | 5.580 | 4,228,262 | -0.19(-3.29%) |
Feb 19, 2021 | 5.380 | 5.800 | 5.250 | 5.770 | 4,592,300 | +0.60(+11.61%) |
Feb 18, 2021 | 5.880 | 5.950 | 5.160 | 5.170 | 7,021,520 | -0.84(-13.98%) |
Feb 17, 2021 | 6.150 | 6.300 | 5.700 | 6.010 | 6,613,745 | -0.12(-1.96%) |
Feb 16, 2021 | 6.090 | 6.450 | 5.910 | 6.130 | 8,995,077 | +0.34(+5.87%) |
Feb 12, 2021 | 5.620 | 5.830 | 5.400 | 5.790 | 4,041,900 | +0.14(+2.48%) |
Feb 11, 2021 | 5.490 | 6.020 | 5.220 | 5.650 | 7,512,302 | +0.25(+4.63%) |
Feb 10, 2021 | 5.680 | 5.720 | 5.090 | 5.400 | 6,213,061 | +0.06(+1.12%) |
Feb 09, 2021 | 5.700 | 5.750 | 5.220 | 5.340 | 6,585,770 | -0.26(-4.64%) |
Feb 08, 2021 | 5.160 | 5.600 | 5.060 | 5.600 | 9,135,701 | +0.73(+14.99%) |
Feb 05, 2021 | 4.180 | 4.950 | 4.150 | 4.870 | 10,062,300 | +0.68(+16.23%) |
Feb 04, 2021 | 4.310 | 4.350 | 4.080 | 4.190 | 2,356,598 | -0.08(-1.87%) |
Feb 03, 2021 | 4.220 | 4.420 | 4.180 | 4.270 | 3,480,615 | +0.13(+3.14%) |
Feb 02, 2021 | 4.290 | 4.350 | 4.040 | 4.140 | 3,701,377 | -0.13(-3.04%) |