Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.160 | 6.220 | 6.065 | 6.130 | 731,700 | -0.15(-2.39%) |
Apr 29, 2021 | 6.310 | 6.310 | 6.110 | 6.280 | 489,465 | -0.03(-0.48%) |
Apr 28, 2021 | 6.270 | 6.370 | 6.172 | 6.310 | 544,296 | -0.08(-1.25%) |
Apr 27, 2021 | 6.700 | 6.740 | 6.250 | 6.390 | 1,575,882 | -0.23(-3.47%) |
Apr 26, 2021 | 6.470 | 6.620 | 6.400 | 6.620 | 698,182 | +0.22(+3.44%) |
Apr 23, 2021 | 6.270 | 6.470 | 6.180 | 6.400 | 670,400 | +0.19(+3.06%) |
Apr 22, 2021 | 6.190 | 6.380 | 6.130 | 6.210 | 674,561 | +0.04(+0.65%) |
Apr 21, 2021 | 5.890 | 6.170 | 5.830 | 6.170 | 646,766 | +0.26(+4.40%) |
Apr 20, 2021 | 6.000 | 6.030 | 5.820 | 5.910 | 1,144,245 | -0.18(-2.96%) |
Apr 19, 2021 | 6.210 | 6.250 | 5.940 | 6.090 | 980,448 | -0.16(-2.56%) |
Apr 16, 2021 | 5.970 | 6.440 | 5.930 | 6.250 | 1,239,600 | +0.30(+5.04%) |
Apr 15, 2021 | 6.110 | 6.110 | 5.910 | 5.950 | 798,162 | -0.02(-0.34%) |
Apr 14, 2021 | 5.940 | 6.210 | 5.940 | 5.970 | 922,216 | -0.07(-1.16%) |
Apr 13, 2021 | 6.040 | 6.070 | 5.870 | 6.040 | 731,950 | +0.00(+0.00%) |
Apr 12, 2021 | 6.340 | 6.350 | 5.970 | 6.040 | 994,657 | -0.31(-4.88%) |
Apr 09, 2021 | 6.400 | 6.460 | 6.310 | 6.350 | 650,400 | -0.15(-2.31%) |
Apr 08, 2021 | 6.480 | 6.520 | 6.320 | 6.500 | 503,514 | +0.09(+1.40%) |
Apr 07, 2021 | 6.510 | 6.570 | 6.330 | 6.410 | 775,526 | -0.15(-2.29%) |
Apr 06, 2021 | 6.390 | 6.610 | 6.330 | 6.560 | 783,018 | +0.21(+3.31%) |
Apr 05, 2021 | 6.610 | 6.650 | 6.330 | 6.350 | 731,146 | -0.18(-2.76%) |
Apr 01, 2021 | 6.470 | 6.810 | 6.410 | 6.530 | 1,166,200 | +0.25(+3.98%) |
Mar 31, 2021 | 6.300 | 6.380 | 6.140 | 6.280 | 2,296,693 | +0.08(+1.29%) |
Mar 30, 2021 | 6.190 | 6.240 | 5.860 | 6.200 | 1,505,131 | +0.00(+0.00%) |
Mar 29, 2021 | 6.840 | 6.860 | 6.100 | 6.200 | 2,080,553 | -0.70(-10.14%) |
Mar 26, 2021 | 7.350 | 7.500 | 6.640 | 6.900 | 1,797,100 | -0.39(-5.35%) |
Mar 25, 2021 | 7.080 | 7.320 | 6.665 | 7.290 | 1,894,670 | +0.06(+0.83%) |
Mar 24, 2021 | 8.100 | 8.100 | 7.220 | 7.230 | 1,141,315 | -0.82(-10.19%) |
Mar 23, 2021 | 8.460 | 8.810 | 8.020 | 8.050 | 1,067,506 | -0.40(-4.73%) |
Mar 22, 2021 | 8.120 | 8.850 | 8.040 | 8.450 | 1,617,026 | +0.37(+4.58%) |
Mar 19, 2021 | 8.180 | 8.200 | 7.800 | 8.080 | 1,680,600 | +0.22(+2.80%) |
Mar 18, 2021 | 8.150 | 8.319 | 7.820 | 7.860 | 925,267 | -0.55(-6.54%) |
Mar 17, 2021 | 7.980 | 8.590 | 7.840 | 8.410 | 1,007,495 | +0.28(+3.44%) |
Mar 16, 2021 | 8.500 | 8.670 | 8.070 | 8.130 | 1,004,657 | -0.36(-4.24%) |
Mar 15, 2021 | 7.990 | 8.500 | 7.660 | 8.490 | 1,248,822 | +0.47(+5.86%) |
Mar 12, 2021 | 7.850 | 8.120 | 7.740 | 8.020 | 915,200 | -0.03(-0.37%) |
Mar 11, 2021 | 8.060 | 8.200 | 7.880 | 8.050 | 915,121 | +0.10(+1.26%) |
Mar 10, 2021 | 7.700 | 7.990 | 7.510 | 7.950 | 1,200,502 | +0.33(+4.33%) |
Mar 09, 2021 | 7.170 | 7.670 | 7.120 | 7.620 | 1,044,220 | +0.69(+9.96%) |
Mar 08, 2021 | 6.670 | 7.130 | 6.620 | 6.930 | 1,455,714 | +0.22(+3.28%) |
Mar 05, 2021 | 6.950 | 7.060 | 6.150 | 6.710 | 1,545,400 | -0.14(-2.04%) |
Mar 04, 2021 | 6.990 | 7.150 | 6.430 | 6.850 | 2,623,177 | -0.28(-3.93%) |
Mar 03, 2021 | 7.700 | 7.770 | 6.980 | 7.130 | 1,681,638 | -0.41(-5.44%) |
Mar 02, 2021 | 7.380 | 8.220 | 7.260 | 7.540 | 4,513,079 | +0.13(+1.75%) |
Mar 01, 2021 | 7.120 | 7.460 | 6.940 | 7.410 | 1,447,710 | +0.45(+6.47%) |
Feb 26, 2021 | 6.790 | 7.140 | 6.610 | 6.960 | 1,480,700 | +0.19(+2.81%) |
Feb 25, 2021 | 7.490 | 7.800 | 6.760 | 6.770 | 2,043,624 | -0.75(-9.97%) |
Feb 24, 2021 | 8.310 | 8.650 | 7.260 | 7.520 | 6,178,167 | +0.84(+12.57%) |
Feb 23, 2021 | 6.910 | 6.960 | 6.080 | 6.680 | 3,355,389 | -0.40(-5.65%) |
Feb 22, 2021 | 7.290 | 7.360 | 7.050 | 7.080 | 1,401,180 | -0.26(-3.54%) |
Feb 19, 2021 | 7.340 | 7.550 | 7.300 | 7.340 | 842,400 | +0.06(+0.82%) |
Feb 18, 2021 | 7.500 | 7.500 | 7.130 | 7.280 | 1,271,961 | -0.32(-4.21%) |
Feb 17, 2021 | 7.620 | 7.680 | 7.240 | 7.600 | 1,159,296 | -0.05(-0.65%) |
Feb 16, 2021 | 7.900 | 7.970 | 7.520 | 7.650 | 1,167,885 | -0.21(-2.67%) |
Feb 12, 2021 | 8.060 | 8.090 | 7.720 | 7.860 | 839,600 | -0.31(-3.79%) |
Feb 11, 2021 | 8.190 | 8.330 | 7.720 | 8.170 | 1,292,117 | +0.06(+0.74%) |
Feb 10, 2021 | 8.700 | 8.720 | 8.030 | 8.110 | 1,579,560 | -0.54(-6.24%) |
Feb 09, 2021 | 8.210 | 8.860 | 7.910 | 8.650 | 2,664,916 | +0.45(+5.49%) |
Feb 08, 2021 | 8.380 | 8.380 | 8.150 | 8.200 | 1,366,732 | -0.02(-0.24%) |
Feb 05, 2021 | 8.520 | 8.570 | 8.150 | 8.220 | 1,374,600 | -0.20(-2.38%) |
Feb 04, 2021 | 8.850 | 9.100 | 8.110 | 8.420 | 2,535,006 | -0.38(-4.32%) |
Feb 03, 2021 | 9.220 | 9.240 | 8.740 | 8.800 | 1,127,878 | -0.23(-2.55%) |
Feb 02, 2021 | 10.29 | 10.49 | 9.000 | 9.030 | 2,185,917 | -1.15(-11.30%) |