Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.350 | 6.400 | 6.300 | 6.400 | 32,300 | +0.05(+0.79%) |
Apr 29, 2021 | 6.300 | 6.350 | 6.160 | 6.350 | 26,624 | +0.10(+1.60%) |
Apr 28, 2021 | 6.200 | 6.250 | 6.195 | 6.250 | 7,773 | +0.01(+0.16%) |
Apr 27, 2021 | 6.230 | 6.250 | 6.100 | 6.240 | 29,234 | +0.02(+0.32%) |
Apr 26, 2021 | 6.190 | 6.240 | 6.090 | 6.220 | 5,182 | -0.01(-0.16%) |
Apr 23, 2021 | 6.250 | 6.320 | 6.210 | 6.230 | 5,900 | -0.03(-0.48%) |
Apr 22, 2021 | 6.280 | 6.400 | 6.190 | 6.260 | 82,160 | +0.12(+1.95%) |
Apr 21, 2021 | 6.000 | 6.181 | 6.000 | 6.140 | 23,269 | +0.10(+1.66%) |
Apr 20, 2021 | 6.200 | 6.260 | 5.950 | 6.040 | 102,702 | -0.25(-3.97%) |
Apr 19, 2021 | 6.320 | 6.350 | 6.111 | 6.290 | 24,423 | +0.01(+0.16%) |
Apr 16, 2021 | 6.290 | 6.400 | 6.210 | 6.280 | 24,800 | -0.06(-0.95%) |
Apr 15, 2021 | 6.360 | 6.370 | 6.050 | 6.340 | 73,714 | -0.03(-0.47%) |
Apr 14, 2021 | 6.450 | 6.450 | 6.080 | 6.370 | 88,223 | +0.12(+1.92%) |
Apr 13, 2021 | 6.250 | 6.370 | 6.000 | 6.250 | 109,159 | +0.22(+3.65%) |
Apr 12, 2021 | 5.940 | 6.050 | 5.860 | 6.030 | 25,146 | +0.17(+2.90%) |
Apr 09, 2021 | 5.870 | 5.970 | 5.860 | 5.860 | 29,200 | +0.05(+0.86%) |
Apr 08, 2021 | 5.770 | 6.032 | 5.770 | 5.810 | 36,648 | +0.03(+0.52%) |
Apr 07, 2021 | 5.675 | 5.794 | 5.630 | 5.780 | 42,799 | +0.10(+1.76%) |
Apr 06, 2021 | 5.500 | 5.705 | 5.500 | 5.680 | 19,907 | +0.18(+3.27%) |
Apr 05, 2021 | 5.480 | 5.550 | 5.480 | 5.500 | 14,894 | -0.02(-0.36%) |
Apr 01, 2021 | 5.550 | 5.640 | 5.430 | 5.520 | 7,300 | +0.16(+2.99%) |
Mar 31, 2021 | 5.350 | 5.530 | 5.350 | 5.360 | 29,153 | +0.00(+0.00%) |
Mar 30, 2021 | 5.430 | 5.460 | 5.295 | 5.360 | 12,884 | -0.13(-2.37%) |
Mar 29, 2021 | 5.460 | 5.700 | 5.310 | 5.490 | 20,574 | +0.09(+1.67%) |
Mar 26, 2021 | 5.300 | 5.440 | 5.220 | 5.400 | 18,400 | +0.10(+1.89%) |
Mar 25, 2021 | 5.520 | 5.540 | 5.220 | 5.300 | 42,438 | -0.26(-4.68%) |
Mar 24, 2021 | 5.730 | 5.730 | 5.430 | 5.560 | 25,974 | -0.12(-2.11%) |
Mar 23, 2021 | 5.860 | 5.860 | 5.500 | 5.680 | 27,295 | -0.15(-2.57%) |
Mar 22, 2021 | 5.740 | 5.830 | 5.730 | 5.830 | 14,910 | +0.04(+0.69%) |
Mar 19, 2021 | 5.740 | 5.790 | 5.590 | 5.790 | 27,700 | +0.09(+1.58%) |
Mar 18, 2021 | 5.760 | 5.760 | 5.650 | 5.700 | 9,828 | -0.07(-1.21%) |
Mar 17, 2021 | 5.780 | 5.970 | 5.670 | 5.770 | 22,059 | -0.04(-0.60%) |
Mar 16, 2021 | 5.930 | 5.960 | 5.770 | 5.805 | 6,967 | -0.03(-0.43%) |
Mar 15, 2021 | 5.900 | 5.900 | 5.775 | 5.830 | 2,725 | +0.08(+1.39%) |
Mar 12, 2021 | 5.810 | 5.900 | 5.670 | 5.750 | 32,600 | -0.17(-2.87%) |
Mar 11, 2021 | 5.920 | 6.000 | 5.820 | 5.920 | 10,747 | +0.01(+0.17%) |
Mar 10, 2021 | 5.989 | 6.000 | 5.860 | 5.910 | 4,902 | +0.01(+0.17%) |
Mar 09, 2021 | 5.990 | 6.000 | 5.900 | 5.900 | 7,880 | +0.12(+2.08%) |
Mar 08, 2021 | 5.930 | 5.974 | 5.780 | 5.780 | 8,737 | -0.10(-1.70%) |
Mar 05, 2021 | 6.050 | 6.080 | 5.700 | 5.880 | 43,900 | -0.15(-2.49%) |
Mar 04, 2021 | 6.450 | 6.750 | 5.920 | 6.030 | 52,010 | -0.47(-7.23%) |
Mar 03, 2021 | 6.630 | 6.640 | 6.400 | 6.500 | 9,303 | -0.14(-2.11%) |
Mar 02, 2021 | 6.700 | 6.700 | 6.500 | 6.640 | 28,401 | -0.01(-0.15%) |
Mar 01, 2021 | 6.800 | 6.800 | 6.500 | 6.650 | 25,342 | -0.06(-0.90%) |
Feb 26, 2021 | 6.680 | 6.830 | 6.421 | 6.710 | 26,500 | +0.02(+0.30%) |
Feb 25, 2021 | 6.810 | 6.810 | 6.475 | 6.690 | 22,799 | -0.11(-1.62%) |
Feb 24, 2021 | 6.580 | 6.830 | 6.560 | 6.800 | 30,422 | +0.23(+3.50%) |
Feb 23, 2021 | 6.620 | 6.900 | 6.260 | 6.570 | 46,798 | -0.24(-3.52%) |
Feb 22, 2021 | 6.950 | 6.950 | 6.810 | 6.810 | 18,031 | -0.02(-0.29%) |
Feb 19, 2021 | 6.990 | 6.990 | 6.750 | 6.830 | 43,800 | +0.07(+1.04%) |
Feb 18, 2021 | 6.910 | 7.100 | 6.750 | 6.760 | 28,944 | -0.24(-3.43%) |
Feb 17, 2021 | 7.010 | 7.160 | 6.850 | 7.000 | 90,976 | -0.15(-2.10%) |
Feb 16, 2021 | 7.160 | 7.230 | 7.030 | 7.150 | 31,070 | +0.05(+0.70%) |
Feb 12, 2021 | 7.170 | 7.250 | 7.020 | 7.100 | 29,500 | -0.15(-2.07%) |
Feb 11, 2021 | 6.990 | 7.250 | 6.870 | 7.250 | 70,212 | +0.17(+2.40%) |
Feb 10, 2021 | 7.210 | 7.240 | 6.695 | 7.080 | 85,404 | -0.13(-1.80%) |
Feb 09, 2021 | 6.630 | 7.370 | 6.630 | 7.210 | 157,756 | +0.58(+8.75%) |
Feb 08, 2021 | 6.400 | 6.810 | 6.290 | 6.630 | 160,233 | +0.41(+6.59%) |
Feb 05, 2021 | 6.350 | 6.350 | 6.130 | 6.220 | 22,500 | -0.07(-1.11%) |
Feb 04, 2021 | 6.111 | 6.580 | 6.111 | 6.290 | 104,098 | +0.08(+1.29%) |
Feb 03, 2021 | 6.080 | 6.310 | 5.950 | 6.210 | 61,781 | +0.03(+0.49%) |
Feb 02, 2021 | 5.970 | 6.300 | 5.710 | 6.180 | 130,509 | +0.32(+5.46%) |