Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.990 | 7.320 | 6.901 | 7.000 | 1,737,700 | -0.07(-0.99%) |
Apr 29, 2021 | 7.010 | 7.110 | 6.860 | 7.070 | 1,648,555 | +0.13(+1.87%) |
Apr 28, 2021 | 6.450 | 7.060 | 6.440 | 6.940 | 2,616,437 | +0.49(+7.60%) |
Apr 27, 2021 | 6.700 | 6.775 | 6.395 | 6.450 | 2,679,786 | -0.20(-3.01%) |
Apr 26, 2021 | 6.730 | 6.785 | 6.510 | 6.650 | 1,987,761 | +0.03(+0.45%) |
Apr 23, 2021 | 6.180 | 6.710 | 6.093 | 6.620 | 2,772,200 | +0.50(+8.17%) |
Apr 22, 2021 | 5.960 | 6.270 | 5.960 | 6.120 | 2,556,739 | +0.06(+0.99%) |
Apr 21, 2021 | 5.500 | 6.060 | 5.420 | 6.060 | 2,444,388 | +0.50(+8.99%) |
Apr 20, 2021 | 5.650 | 5.720 | 5.215 | 5.560 | 3,791,985 | -0.19(-3.30%) |
Apr 19, 2021 | 5.910 | 5.970 | 5.690 | 5.750 | 1,717,212 | -0.21(-3.52%) |
Apr 16, 2021 | 6.170 | 6.190 | 5.900 | 5.960 | 1,460,400 | -0.17(-2.77%) |
Apr 15, 2021 | 6.050 | 6.150 | 5.920 | 6.130 | 1,252,825 | +0.13(+2.17%) |
Apr 14, 2021 | 5.840 | 6.160 | 5.840 | 6.000 | 1,437,180 | +0.15(+2.56%) |
Apr 13, 2021 | 5.870 | 5.930 | 5.720 | 5.850 | 1,107,444 | -0.08(-1.35%) |
Apr 12, 2021 | 5.950 | 6.040 | 5.790 | 5.930 | 1,134,453 | -0.08(-1.33%) |
Apr 09, 2021 | 5.900 | 6.030 | 5.750 | 6.010 | 1,322,300 | +0.12(+2.04%) |
Apr 08, 2021 | 6.010 | 6.040 | 5.750 | 5.890 | 1,627,787 | -0.10(-1.67%) |
Apr 07, 2021 | 6.130 | 6.260 | 5.990 | 5.990 | 1,360,683 | -0.18(-2.92%) |
Apr 06, 2021 | 6.050 | 6.250 | 6.040 | 6.170 | 1,734,400 | +0.09(+1.48%) |
Apr 05, 2021 | 6.190 | 6.210 | 5.950 | 6.080 | 1,968,378 | +0.04(+0.66%) |
Apr 01, 2021 | 5.890 | 6.120 | 5.850 | 6.040 | 2,060,700 | +0.24(+4.14%) |
Mar 31, 2021 | 5.790 | 5.920 | 5.640 | 5.800 | 4,213,208 | +0.07(+1.22%) |
Mar 30, 2021 | 5.550 | 5.760 | 5.530 | 5.730 | 2,975,281 | +0.19(+3.43%) |
Mar 29, 2021 | 5.610 | 5.840 | 5.430 | 5.540 | 2,894,562 | -0.08(-1.42%) |
Mar 26, 2021 | 6.110 | 6.140 | 5.520 | 5.620 | 5,020,500 | -0.42(-6.95%) |
Mar 25, 2021 | 5.520 | 6.100 | 5.440 | 6.040 | 3,396,098 | +0.35(+6.15%) |
Mar 24, 2021 | 6.240 | 6.290 | 5.690 | 5.690 | 3,571,445 | -0.46(-7.48%) |
Mar 23, 2021 | 6.610 | 6.660 | 6.050 | 6.150 | 3,025,885 | -0.55(-8.21%) |
Mar 22, 2021 | 6.670 | 6.760 | 6.510 | 6.700 | 2,058,179 | +0.03(+0.45%) |
Mar 19, 2021 | 6.540 | 6.890 | 6.321 | 6.670 | 4,240,100 | +0.18(+2.77%) |
Mar 18, 2021 | 6.690 | 6.970 | 6.490 | 6.490 | 2,540,730 | -0.36(-5.26%) |
Mar 17, 2021 | 6.530 | 6.850 | 6.430 | 6.850 | 2,816,746 | +0.28(+4.26%) |
Mar 16, 2021 | 6.780 | 6.930 | 6.460 | 6.570 | 3,842,611 | -0.30(-4.37%) |
Mar 15, 2021 | 6.460 | 6.870 | 6.310 | 6.870 | 4,877,556 | +0.32(+4.89%) |
Mar 12, 2021 | 6.920 | 7.020 | 6.303 | 6.550 | 7,297,000 | -0.25(-3.68%) |
Mar 11, 2021 | 7.260 | 7.260 | 6.790 | 6.800 | 6,824,084 | -0.90(-11.69%) |
Mar 10, 2021 | 7.380 | 7.750 | 7.220 | 7.700 | 3,036,631 | +0.38(+5.19%) |
Mar 09, 2021 | 7.380 | 7.420 | 7.090 | 7.320 | 1,729,256 | +0.11(+1.53%) |
Mar 08, 2021 | 7.500 | 7.810 | 7.140 | 7.210 | 2,897,259 | -0.25(-3.35%) |
Mar 05, 2021 | 7.330 | 7.550 | 6.910 | 7.460 | 2,621,200 | +0.15(+2.05%) |
Mar 04, 2021 | 7.740 | 7.910 | 6.950 | 7.310 | 3,481,651 | -0.42(-5.43%) |
Mar 03, 2021 | 8.040 | 8.220 | 7.730 | 7.730 | 2,272,196 | -0.15(-1.90%) |
Mar 02, 2021 | 8.200 | 8.350 | 7.870 | 7.880 | 1,944,204 | -0.37(-4.48%) |
Mar 01, 2021 | 7.860 | 8.310 | 7.760 | 8.250 | 1,615,142 | +0.59(+7.70%) |
Feb 26, 2021 | 7.640 | 8.090 | 7.510 | 7.660 | 1,891,200 | +0.18(+2.41%) |
Feb 25, 2021 | 8.060 | 8.200 | 7.430 | 7.480 | 2,039,466 | -0.69(-8.45%) |
Feb 24, 2021 | 8.140 | 8.370 | 7.800 | 8.170 | 1,835,357 | -0.01(-0.12%) |
Feb 23, 2021 | 7.770 | 8.210 | 6.880 | 8.180 | 2,975,101 | +0.28(+3.54%) |
Feb 22, 2021 | 8.180 | 8.750 | 7.840 | 7.900 | 3,070,748 | -0.32(-3.89%) |
Feb 19, 2021 | 8.170 | 8.450 | 8.140 | 8.220 | 1,762,800 | +0.05(+0.61%) |
Feb 18, 2021 | 8.100 | 8.330 | 7.820 | 8.170 | 1,764,176 | -0.03(-0.37%) |
Feb 17, 2021 | 8.400 | 8.400 | 7.970 | 8.200 | 2,790,763 | -0.25(-2.96%) |
Feb 16, 2021 | 8.000 | 8.470 | 7.980 | 8.450 | 2,592,468 | +0.45(+5.62%) |
Feb 12, 2021 | 7.790 | 8.610 | 7.710 | 8.000 | 8,113,600 | +0.16(+2.04%) |
Feb 11, 2021 | 7.900 | 8.210 | 7.780 | 7.840 | 1,884,105 | -0.04(-0.51%) |
Feb 10, 2021 | 8.180 | 8.190 | 7.700 | 7.880 | 2,211,126 | -0.19(-2.35%) |
Feb 09, 2021 | 8.540 | 8.540 | 7.460 | 8.070 | 3,958,757 | -0.54(-6.27%) |
Feb 08, 2021 | 8.860 | 9.210 | 8.390 | 8.610 | 3,287,390 | -0.20(-2.27%) |
Feb 05, 2021 | 8.010 | 8.810 | 7.800 | 8.810 | 4,747,100 | +0.75(+9.31%) |
Feb 04, 2021 | 7.370 | 8.100 | 7.110 | 8.060 | 4,422,199 | +0.77(+10.56%) |
Feb 03, 2021 | 7.270 | 7.480 | 7.100 | 7.290 | 1,955,809 | +0.12(+1.67%) |
Feb 02, 2021 | 7.450 | 7.480 | 7.080 | 7.170 | 2,210,939 | -0.18(-2.45%) |