Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.830 | 6.040 | 5.670 | 6.030 | 85,100 | +0.16(+2.73%) |
Apr 29, 2021 | 6.020 | 6.150 | 5.800 | 5.870 | 114,124 | -0.15(-2.49%) |
Apr 28, 2021 | 6.130 | 6.170 | 6.000 | 6.020 | 67,629 | -0.05(-0.82%) |
Apr 27, 2021 | 5.830 | 6.140 | 5.830 | 6.070 | 102,258 | +0.21(+3.58%) |
Apr 26, 2021 | 5.720 | 5.950 | 5.720 | 5.860 | 58,863 | +0.08(+1.38%) |
Apr 23, 2021 | 5.880 | 5.960 | 5.750 | 5.780 | 105,900 | -0.10(-1.70%) |
Apr 22, 2021 | 5.910 | 5.950 | 5.770 | 5.880 | 93,727 | +0.03(+0.51%) |
Apr 21, 2021 | 5.670 | 5.920 | 5.670 | 5.850 | 37,931 | +0.12(+2.09%) |
Apr 20, 2021 | 5.750 | 5.810 | 5.560 | 5.730 | 83,696 | -0.11(-1.88%) |
Apr 19, 2021 | 5.750 | 5.950 | 5.640 | 5.840 | 127,962 | +0.09(+1.57%) |
Apr 16, 2021 | 5.950 | 5.993 | 5.610 | 5.750 | 87,700 | -0.09(-1.54%) |
Apr 15, 2021 | 5.800 | 5.950 | 5.740 | 5.840 | 47,017 | +0.07(+1.21%) |
Apr 14, 2021 | 5.620 | 5.950 | 5.610 | 5.770 | 66,226 | +0.13(+2.30%) |
Apr 13, 2021 | 5.670 | 5.720 | 5.510 | 5.640 | 162,969 | -0.08(-1.40%) |
Apr 12, 2021 | 6.060 | 6.060 | 5.720 | 5.720 | 77,047 | -0.28(-4.67%) |
Apr 09, 2021 | 5.950 | 6.180 | 5.930 | 6.000 | 112,900 | -0.03(-0.50%) |
Apr 08, 2021 | 5.930 | 6.200 | 5.850 | 6.030 | 132,208 | -0.01(-0.17%) |
Apr 07, 2021 | 6.100 | 6.180 | 5.978 | 6.040 | 103,921 | -0.03(-0.49%) |
Apr 06, 2021 | 6.000 | 6.250 | 5.930 | 6.070 | 177,787 | +0.06(+1.00%) |
Apr 05, 2021 | 6.160 | 6.200 | 5.870 | 6.010 | 238,523 | -0.23(-3.69%) |
Apr 01, 2021 | 6.200 | 6.640 | 6.150 | 6.240 | 530,700 | +0.14(+2.30%) |
Mar 31, 2021 | 5.880 | 6.150 | 5.550 | 6.100 | 393,140 | +0.21(+3.57%) |
Mar 30, 2021 | 5.890 | 6.130 | 5.510 | 5.890 | 155,576 | +0.01(+0.17%) |
Mar 29, 2021 | 5.890 | 6.200 | 5.800 | 5.880 | 188,222 | -0.10(-1.67%) |
Mar 26, 2021 | 6.020 | 6.370 | 5.900 | 5.980 | 309,000 | -0.14(-2.29%) |
Mar 25, 2021 | 5.900 | 6.410 | 5.550 | 6.120 | 755,773 | +0.30(+5.15%) |
Mar 24, 2021 | 5.740 | 6.360 | 5.710 | 5.820 | 1,107,537 | +0.54(+10.23%) |
Mar 23, 2021 | 5.370 | 5.499 | 5.200 | 5.280 | 107,994 | -0.09(-1.68%) |
Mar 22, 2021 | 5.360 | 5.430 | 5.152 | 5.370 | 128,617 | +0.05(+0.94%) |
Mar 19, 2021 | 5.320 | 5.460 | 5.060 | 5.320 | 165,300 | +0.00(+0.00%) |
Mar 18, 2021 | 5.560 | 5.570 | 5.230 | 5.320 | 201,081 | -0.25(-4.49%) |
Mar 17, 2021 | 5.520 | 5.700 | 5.405 | 5.570 | 191,782 | +0.03(+0.54%) |
Mar 16, 2021 | 5.480 | 5.780 | 5.330 | 5.540 | 405,080 | +0.15(+2.78%) |
Mar 15, 2021 | 4.960 | 5.410 | 4.960 | 5.390 | 421,689 | +0.43(+8.67%) |
Mar 12, 2021 | 4.820 | 5.180 | 4.820 | 4.960 | 367,800 | +0.01(+0.20%) |
Mar 11, 2021 | 4.700 | 4.950 | 4.700 | 4.950 | 409,372 | +0.25(+5.32%) |
Mar 10, 2021 | 4.490 | 4.700 | 4.320 | 4.700 | 261,572 | +0.23(+5.15%) |
Mar 09, 2021 | 4.460 | 4.700 | 4.420 | 4.470 | 229,755 | -0.03(-0.67%) |
Mar 08, 2021 | 4.430 | 4.550 | 4.360 | 4.500 | 277,639 | +0.14(+3.21%) |
Mar 05, 2021 | 4.220 | 4.460 | 4.020 | 4.360 | 405,500 | +0.15(+3.44%) |
Mar 04, 2021 | 4.050 | 4.240 | 3.990 | 4.215 | 153,492 | +0.12(+3.06%) |
Mar 03, 2021 | 4.000 | 4.430 | 3.980 | 4.090 | 282,158 | -0.26(-5.98%) |
Mar 02, 2021 | 4.290 | 4.350 | 4.170 | 4.350 | 299,092 | +0.08(+1.87%) |
Mar 01, 2021 | 3.950 | 4.300 | 3.890 | 4.270 | 489,293 | +0.38(+9.77%) |
Feb 26, 2021 | 3.930 | 3.980 | 3.640 | 3.890 | 232,100 | -0.10(-2.51%) |
Feb 25, 2021 | 4.190 | 4.190 | 3.950 | 3.990 | 107,493 | -0.17(-4.09%) |
Feb 24, 2021 | 4.070 | 4.180 | 4.000 | 4.160 | 353,487 | +0.18(+4.52%) |
Feb 23, 2021 | 3.870 | 4.030 | 3.751 | 3.980 | 244,164 | +0.10(+2.58%) |
Feb 22, 2021 | 3.900 | 3.940 | 3.810 | 3.880 | 112,841 | -0.08(-2.02%) |
Feb 19, 2021 | 3.850 | 4.000 | 3.850 | 3.960 | 103,500 | +0.12(+3.13%) |
Feb 18, 2021 | 3.980 | 4.028 | 3.790 | 3.840 | 77,240 | -0.11(-2.78%) |
Feb 17, 2021 | 4.000 | 4.120 | 3.902 | 3.950 | 242,986 | -0.03(-0.75%) |
Feb 16, 2021 | 4.080 | 4.180 | 3.910 | 3.980 | 392,317 | -0.14(-3.40%) |
Feb 12, 2021 | 4.030 | 4.200 | 3.990 | 4.120 | 185,900 | +0.11(+2.74%) |
Feb 11, 2021 | 3.840 | 4.050 | 3.790 | 4.010 | 175,675 | +0.17(+4.43%) |
Feb 10, 2021 | 3.740 | 3.900 | 3.700 | 3.840 | 102,943 | +0.07(+1.86%) |
Feb 09, 2021 | 3.810 | 3.840 | 3.700 | 3.770 | 72,101 | -0.07(-1.82%) |
Feb 08, 2021 | 3.900 | 4.000 | 3.750 | 3.840 | 248,130 | +0.00(+0.00%) |
Feb 05, 2021 | 3.720 | 3.940 | 3.694 | 3.840 | 121,500 | +0.10(+2.67%) |
Feb 04, 2021 | 3.980 | 4.090 | 3.680 | 3.740 | 190,378 | -0.24(-6.03%) |
Feb 03, 2021 | 3.700 | 4.100 | 3.700 | 3.980 | 612,556 | +0.23(+6.13%) |
Feb 02, 2021 | 3.410 | 3.770 | 3.260 | 3.750 | 899,379 | +0.08(+2.18%) |