Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.110 | 6.220 | 6.090 | 6.170 | 161,500 | -0.01(-0.16%) |
Apr 29, 2021 | 6.230 | 6.250 | 6.110 | 6.180 | 69,627 | -0.04(-0.64%) |
Apr 28, 2021 | 6.320 | 6.320 | 6.150 | 6.220 | 66,516 | -0.08(-1.27%) |
Apr 27, 2021 | 6.350 | 6.420 | 6.260 | 6.300 | 86,295 | -0.05(-0.79%) |
Apr 26, 2021 | 6.100 | 6.400 | 6.060 | 6.350 | 160,615 | +0.26(+4.27%) |
Apr 23, 2021 | 6.110 | 6.175 | 6.060 | 6.090 | 121,000 | -0.02(-0.33%) |
Apr 22, 2021 | 6.350 | 6.350 | 6.080 | 6.110 | 171,065 | -0.24(-3.78%) |
Apr 21, 2021 | 6.320 | 6.430 | 6.260 | 6.350 | 73,745 | +0.05(+0.79%) |
Apr 20, 2021 | 6.270 | 6.340 | 6.120 | 6.300 | 205,047 | +0.01(+0.16%) |
Apr 19, 2021 | 6.360 | 6.570 | 6.250 | 6.290 | 135,890 | -0.12(-1.87%) |
Apr 16, 2021 | 6.460 | 6.570 | 6.310 | 6.410 | 116,800 | -0.11(-1.69%) |
Apr 15, 2021 | 6.470 | 6.530 | 6.280 | 6.520 | 124,046 | +0.11(+1.72%) |
Apr 14, 2021 | 6.320 | 6.440 | 6.270 | 6.410 | 114,889 | +0.06(+0.94%) |
Apr 13, 2021 | 6.270 | 6.380 | 6.180 | 6.350 | 152,344 | +0.04(+0.63%) |
Apr 12, 2021 | 6.350 | 6.350 | 6.250 | 6.310 | 79,135 | -0.07(-1.10%) |
Apr 09, 2021 | 6.450 | 6.510 | 6.300 | 6.380 | 118,000 | -0.11(-1.69%) |
Apr 08, 2021 | 6.380 | 6.580 | 6.320 | 6.490 | 239,948 | +0.13(+2.04%) |
Apr 07, 2021 | 6.500 | 6.590 | 6.320 | 6.360 | 199,470 | -0.20(-3.05%) |
Apr 06, 2021 | 6.450 | 6.690 | 6.390 | 6.560 | 292,942 | +0.14(+2.18%) |
Apr 05, 2021 | 6.480 | 6.530 | 6.360 | 6.420 | 184,228 | -0.01(-0.16%) |
Apr 01, 2021 | 6.320 | 6.430 | 6.250 | 6.430 | 126,200 | +0.16(+2.55%) |
Mar 31, 2021 | 6.290 | 6.379 | 6.245 | 6.270 | 571,699 | +0.00(+0.00%) |
Mar 30, 2021 | 6.000 | 6.300 | 5.970 | 6.270 | 226,026 | +0.27(+4.50%) |
Mar 29, 2021 | 6.180 | 6.350 | 6.000 | 6.000 | 251,944 | -0.19(-3.07%) |
Mar 26, 2021 | 6.030 | 6.220 | 6.000 | 6.190 | 133,100 | +0.24(+4.03%) |
Mar 25, 2021 | 5.900 | 6.090 | 5.850 | 5.950 | 245,166 | +0.03(+0.51%) |
Mar 24, 2021 | 6.080 | 6.260 | 5.920 | 5.920 | 264,352 | -0.16(-2.63%) |
Mar 23, 2021 | 6.220 | 6.340 | 6.080 | 6.080 | 380,372 | -0.26(-4.10%) |
Mar 22, 2021 | 6.260 | 6.570 | 6.220 | 6.340 | 384,262 | -0.20(-3.06%) |
Mar 19, 2021 | 6.530 | 6.940 | 6.450 | 6.540 | 649,600 | -0.03(-0.46%) |
Mar 18, 2021 | 6.910 | 6.940 | 6.570 | 6.570 | 292,670 | -0.31(-4.51%) |
Mar 17, 2021 | 6.990 | 7.080 | 6.760 | 6.880 | 297,969 | -0.15(-2.13%) |
Mar 16, 2021 | 7.200 | 7.200 | 6.850 | 7.030 | 246,562 | -0.18(-2.56%) |
Mar 15, 2021 | 7.200 | 7.215 | 6.995 | 7.215 | 236,320 | +0.08(+1.05%) |
Mar 12, 2021 | 6.830 | 7.230 | 6.740 | 7.140 | 335,800 | +0.35(+5.15%) |
Mar 11, 2021 | 6.820 | 7.050 | 6.680 | 6.790 | 486,620 | -0.04(-0.59%) |
Mar 10, 2021 | 6.510 | 6.850 | 6.450 | 6.830 | 424,880 | +0.34(+5.24%) |
Mar 09, 2021 | 6.580 | 6.820 | 6.440 | 6.490 | 507,225 | -0.09(-1.37%) |
Mar 08, 2021 | 6.400 | 6.600 | 6.190 | 6.580 | 909,489 | +0.19(+2.97%) |
Mar 05, 2021 | 5.970 | 6.400 | 5.930 | 6.390 | 547,000 | +0.47(+7.94%) |
Mar 04, 2021 | 5.900 | 6.210 | 5.810 | 5.920 | 698,401 | +0.09(+1.54%) |
Mar 03, 2021 | 5.820 | 6.090 | 5.730 | 5.830 | 452,072 | +0.08(+1.39%) |
Mar 02, 2021 | 5.490 | 5.840 | 5.460 | 5.750 | 244,454 | +0.19(+3.42%) |
Mar 01, 2021 | 5.460 | 5.630 | 5.420 | 5.560 | 172,331 | +0.15(+2.77%) |
Feb 26, 2021 | 5.460 | 5.560 | 5.330 | 5.410 | 129,500 | +0.01(+0.19%) |
Feb 25, 2021 | 5.440 | 5.570 | 5.350 | 5.400 | 107,614 | -0.14(-2.53%) |
Feb 24, 2021 | 5.380 | 5.555 | 5.320 | 5.540 | 187,778 | +0.19(+3.55%) |
Feb 23, 2021 | 5.360 | 5.460 | 5.250 | 5.350 | 138,567 | -0.05(-0.93%) |
Feb 22, 2021 | 5.320 | 5.500 | 5.320 | 5.400 | 175,736 | +0.07(+1.31%) |
Feb 19, 2021 | 5.420 | 5.440 | 5.270 | 5.330 | 204,100 | -0.09(-1.66%) |
Feb 18, 2021 | 5.430 | 5.470 | 5.350 | 5.420 | 139,650 | -0.02(-0.37%) |
Feb 17, 2021 | 5.460 | 5.500 | 5.385 | 5.440 | 93,726 | -0.04(-0.73%) |
Feb 16, 2021 | 5.400 | 5.530 | 5.320 | 5.480 | 216,849 | +0.10(+1.86%) |
Feb 12, 2021 | 5.490 | 5.490 | 5.345 | 5.380 | 91,600 | -0.10(-1.82%) |
Feb 11, 2021 | 5.440 | 5.580 | 5.370 | 5.480 | 242,314 | +0.03(+0.55%) |
Feb 10, 2021 | 5.500 | 5.590 | 5.400 | 5.450 | 139,050 | -0.01(-0.18%) |
Feb 09, 2021 | 5.310 | 5.510 | 5.240 | 5.460 | 195,362 | +0.19(+3.61%) |
Feb 08, 2021 | 5.280 | 5.310 | 5.180 | 5.270 | 186,497 | +0.05(+0.96%) |
Feb 05, 2021 | 5.170 | 5.300 | 5.140 | 5.220 | 230,400 | +0.11(+2.15%) |
Feb 04, 2021 | 4.970 | 5.120 | 4.960 | 5.110 | 139,998 | +0.16(+3.23%) |
Feb 03, 2021 | 4.930 | 5.000 | 4.920 | 4.950 | 91,866 | +0.02(+0.41%) |
Feb 02, 2021 | 5.080 | 5.100 | 4.900 | 4.930 | 155,621 | -0.06(-1.20%) |