Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.380 | 4.440 | 4.320 | 4.320 | 18,900 | +0.00(+0.12%) |
Apr 29, 2021 | 4.530 | 4.530 | 4.250 | 4.315 | 13,027 | -0.21(-4.75%) |
Apr 28, 2021 | 4.590 | 4.590 | 4.270 | 4.530 | 2,686 | -0.01(-0.22%) |
Apr 27, 2021 | 4.260 | 4.540 | 4.260 | 4.540 | 29,782 | +0.28(+6.57%) |
Apr 26, 2021 | 4.370 | 4.370 | 4.123 | 4.260 | 12,884 | +0.03(+0.71%) |
Apr 23, 2021 | 4.070 | 4.380 | 4.001 | 4.230 | 42,700 | +0.21(+5.22%) |
Apr 22, 2021 | 3.950 | 4.050 | 3.890 | 4.020 | 79,682 | -0.02(-0.50%) |
Apr 21, 2021 | 5.040 | 5.040 | 3.700 | 4.040 | 189,944 | -1.01(-20.00%) |
Apr 20, 2021 | 5.020 | 5.090 | 5.020 | 5.050 | 7,831 | -0.09(-1.75%) |
Apr 19, 2021 | 5.140 | 5.250 | 5.140 | 5.140 | 4,201 | -0.09(-1.72%) |
Apr 16, 2021 | 5.190 | 5.290 | 5.190 | 5.230 | 2,100 | +0.05(+0.97%) |
Apr 15, 2021 | 5.160 | 5.180 | 5.160 | 5.180 | 2,672 | -0.03(-0.53%) |
Apr 14, 2021 | 5.207 | 5.207 | 5.207 | 5.207 | 559 | -0.04(-0.81%) |
Apr 13, 2021 | 5.330 | 5.330 | 5.250 | 5.250 | 5,122 | -0.13(-2.42%) |
Apr 12, 2021 | 5.500 | 5.500 | 5.370 | 5.380 | 3,304 | -0.08(-1.47%) |
Apr 09, 2021 | 5.500 | 5.605 | 5.460 | 5.460 | 9,800 | -0.14(-2.50%) |
Apr 08, 2021 | 5.670 | 5.670 | 5.460 | 5.600 | 11,915 | -0.06(-1.06%) |
Apr 07, 2021 | 5.790 | 5.800 | 5.650 | 5.660 | 7,943 | -0.15(-2.58%) |
Apr 06, 2021 | 5.940 | 5.940 | 5.810 | 5.810 | 4,326 | -0.17(-2.82%) |
Apr 05, 2021 | 5.980 | 6.050 | 5.978 | 5.978 | 6,832 | -0.03(-0.53%) |
Apr 01, 2021 | 6.013 | 6.013 | 6.003 | 6.010 | 600 | +0.06(+1.01%) |
Mar 31, 2021 | 5.880 | 6.000 | 5.800 | 5.950 | 10,746 | +0.11(+1.88%) |
Mar 30, 2021 | 6.290 | 6.370 | 5.840 | 5.840 | 5,777 | -0.39(-6.26%) |
Mar 29, 2021 | 6.400 | 6.400 | 6.230 | 6.230 | 651 | -0.17(-2.66%) |
Mar 26, 2021 | 6.400 | 6.400 | 6.330 | 6.400 | 1,200 | +0.05(+0.79%) |
Mar 25, 2021 | 6.420 | 6.420 | 6.350 | 6.350 | 1,522 | +0.07(+1.11%) |
Mar 24, 2021 | 6.230 | 6.310 | 6.230 | 6.280 | 3,083 | +0.05(+0.80%) |
Mar 23, 2021 | 6.160 | 6.270 | 6.160 | 6.230 | 2,366 | +0.03(+0.49%) |
Mar 22, 2021 | 6.140 | 6.325 | 6.130 | 6.200 | 6,564 | -0.14(-2.21%) |
Mar 19, 2021 | 6.160 | 6.340 | 6.160 | 6.340 | 11,800 | +0.11(+1.77%) |
Mar 18, 2021 | 6.270 | 6.470 | 6.010 | 6.230 | 14,827 | -0.19(-2.96%) |
Mar 17, 2021 | 6.410 | 6.450 | 6.410 | 6.420 | 1,368 | -0.16(-2.43%) |
Mar 16, 2021 | 6.630 | 6.640 | 6.540 | 6.580 | 5,045 | -0.06(-0.90%) |
Mar 15, 2021 | 6.600 | 6.640 | 6.580 | 6.640 | 2,058 | +0.04(+0.55%) |
Mar 12, 2021 | 6.655 | 6.710 | 6.600 | 6.604 | 3,800 | -0.05(-0.69%) |
Mar 11, 2021 | 6.460 | 6.720 | 6.460 | 6.650 | 4,213 | +0.16(+2.47%) |
Mar 10, 2021 | 6.450 | 6.490 | 6.450 | 6.490 | 2,162 | +0.11(+1.72%) |
Mar 09, 2021 | 6.380 | 6.380 | 6.380 | 6.380 | 547 | -0.03(-0.47%) |
Mar 08, 2021 | 6.600 | 6.690 | 6.410 | 6.410 | 5,297 | -0.26(-3.90%) |
Mar 05, 2021 | 6.670 | 6.690 | 6.595 | 6.670 | 3,000 | +0.00(+0.00%) |
Mar 04, 2021 | 6.740 | 6.808 | 6.650 | 6.670 | 9,776 | -0.07(-1.06%) |
Mar 03, 2021 | 6.850 | 6.850 | 6.742 | 6.742 | 507 | -0.07(-1.01%) |
Mar 02, 2021 | 6.870 | 6.900 | 6.810 | 6.810 | 2,079 | +0.08(+1.19%) |
Mar 01, 2021 | 6.880 | 6.900 | 6.730 | 6.730 | 2,244 | -0.07(-1.03%) |
Feb 26, 2021 | 6.740 | 6.870 | 6.734 | 6.800 | 8,100 | +0.17(+2.56%) |
Feb 25, 2021 | 6.790 | 6.790 | 6.630 | 6.630 | 6,846 | -0.14(-2.07%) |
Feb 24, 2021 | 6.750 | 6.910 | 6.710 | 6.770 | 14,584 | -0.15(-2.17%) |
Feb 23, 2021 | 7.060 | 7.200 | 6.830 | 6.920 | 16,832 | -0.26(-3.62%) |
Feb 22, 2021 | 7.160 | 7.230 | 7.160 | 7.180 | 9,067 | -0.00(-0.02%) |
Feb 19, 2021 | 7.260 | 7.319 | 7.160 | 7.182 | 13,700 | -0.07(-0.94%) |
Feb 18, 2021 | 7.080 | 7.400 | 7.080 | 7.250 | 69,471 | +0.25(+3.57%) |
Feb 17, 2021 | 7.010 | 7.010 | 6.910 | 7.000 | 16,351 | -0.08(-1.13%) |
Feb 16, 2021 | 7.050 | 7.100 | 7.040 | 7.080 | 14,433 | +0.03(+0.43%) |
Feb 12, 2021 | 7.020 | 7.080 | 6.920 | 7.050 | 23,900 | +0.00(+0.00%) |
Feb 11, 2021 | 7.000 | 7.140 | 6.910 | 7.050 | 9,440 | -0.13(-1.81%) |
Feb 10, 2021 | 6.960 | 7.180 | 6.930 | 7.180 | 11,634 | +0.22(+3.16%) |
Feb 09, 2021 | 7.000 | 7.140 | 6.940 | 6.960 | 24,789 | -0.04(-0.57%) |
Feb 08, 2021 | 6.950 | 7.000 | 6.930 | 7.000 | 4,032 | -0.00(-0.00%) |
Feb 05, 2021 | 7.200 | 7.310 | 7.000 | 7.000 | 20,100 | -0.20(-2.77%) |
Feb 04, 2021 | 7.250 | 7.390 | 7.200 | 7.200 | 9,328 | -0.05(-0.69%) |
Feb 03, 2021 | 7.000 | 7.250 | 7.000 | 7.250 | 13,163 | +0.25(+3.57%) |
Feb 02, 2021 | 7.030 | 7.050 | 6.940 | 7.000 | 5,957 | -0.10(-1.41%) |