Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.040 | 7.107 | 6.730 | 6.750 | 203,300 | -0.40(-5.59%) |
Apr 29, 2021 | 7.430 | 7.459 | 6.830 | 7.150 | 466,894 | -0.15(-2.05%) |
Apr 28, 2021 | 7.350 | 7.600 | 7.169 | 7.300 | 257,219 | -0.16(-2.14%) |
Apr 27, 2021 | 7.600 | 7.760 | 7.290 | 7.460 | 324,629 | -0.17(-2.23%) |
Apr 26, 2021 | 6.850 | 7.730 | 6.810 | 7.630 | 914,550 | +0.86(+12.70%) |
Apr 23, 2021 | 6.550 | 6.850 | 6.550 | 6.770 | 223,500 | +0.31(+4.80%) |
Apr 22, 2021 | 6.350 | 6.590 | 6.350 | 6.460 | 225,373 | +0.02(+0.31%) |
Apr 21, 2021 | 6.190 | 6.500 | 6.080 | 6.440 | 120,429 | +0.25(+4.04%) |
Apr 20, 2021 | 6.170 | 6.260 | 6.063 | 6.190 | 86,593 | -0.02(-0.32%) |
Apr 19, 2021 | 6.260 | 6.290 | 6.020 | 6.210 | 143,358 | -0.11(-1.74%) |
Apr 16, 2021 | 6.350 | 6.370 | 6.140 | 6.320 | 78,900 | +0.02(+0.32%) |
Apr 15, 2021 | 6.330 | 6.410 | 6.170 | 6.300 | 65,771 | +0.05(+0.80%) |
Apr 14, 2021 | 6.130 | 6.280 | 6.060 | 6.250 | 102,803 | +0.10(+1.63%) |
Apr 13, 2021 | 6.020 | 6.170 | 5.850 | 6.150 | 129,329 | +0.13(+2.16%) |
Apr 12, 2021 | 6.160 | 6.270 | 5.940 | 6.020 | 374,435 | -0.14(-2.27%) |
Apr 09, 2021 | 6.370 | 6.370 | 6.090 | 6.160 | 148,200 | -0.24(-3.75%) |
Apr 08, 2021 | 6.080 | 6.431 | 6.010 | 6.400 | 219,014 | +0.35(+5.79%) |
Apr 07, 2021 | 6.290 | 6.290 | 6.020 | 6.050 | 140,333 | -0.25(-3.97%) |
Apr 06, 2021 | 6.220 | 6.370 | 6.220 | 6.300 | 111,226 | +0.04(+0.64%) |
Apr 05, 2021 | 6.570 | 6.590 | 6.160 | 6.260 | 281,801 | -0.18(-2.80%) |
Apr 01, 2021 | 6.300 | 6.440 | 6.060 | 6.440 | 238,000 | +0.27(+4.38%) |
Mar 31, 2021 | 5.900 | 6.230 | 5.900 | 6.170 | 417,092 | +0.28(+4.75%) |
Mar 30, 2021 | 5.950 | 6.090 | 5.710 | 5.890 | 476,851 | +0.14(+2.43%) |
Mar 29, 2021 | 6.120 | 6.240 | 5.710 | 5.750 | 287,667 | -0.45(-7.26%) |
Mar 26, 2021 | 6.050 | 6.360 | 5.860 | 6.200 | 209,600 | +0.20(+3.33%) |
Mar 25, 2021 | 5.950 | 6.215 | 5.770 | 6.000 | 435,408 | -0.07(-1.15%) |
Mar 24, 2021 | 6.370 | 6.600 | 6.000 | 6.070 | 290,445 | -0.29(-4.56%) |
Mar 23, 2021 | 6.440 | 6.440 | 6.250 | 6.360 | 277,770 | -0.03(-0.47%) |
Mar 22, 2021 | 6.580 | 6.650 | 6.360 | 6.390 | 158,929 | -0.16(-2.44%) |
Mar 19, 2021 | 6.690 | 6.790 | 6.360 | 6.550 | 486,200 | -0.11(-1.65%) |
Mar 18, 2021 | 6.670 | 6.810 | 6.510 | 6.660 | 269,840 | -0.01(-0.15%) |
Mar 17, 2021 | 6.370 | 6.720 | 6.180 | 6.670 | 235,004 | +0.30(+4.71%) |
Mar 16, 2021 | 6.340 | 6.380 | 6.090 | 6.370 | 165,836 | +0.01(+0.16%) |
Mar 15, 2021 | 6.500 | 6.510 | 6.300 | 6.360 | 248,148 | -0.13(-2.00%) |
Mar 12, 2021 | 6.600 | 6.660 | 6.440 | 6.490 | 183,300 | -0.12(-1.82%) |
Mar 11, 2021 | 6.560 | 6.770 | 6.560 | 6.610 | 301,866 | +0.11(+1.69%) |
Mar 10, 2021 | 6.640 | 6.680 | 6.460 | 6.500 | 297,216 | -0.10(-1.52%) |
Mar 09, 2021 | 6.590 | 7.016 | 6.500 | 6.600 | 650,026 | +0.10(+1.54%) |
Mar 08, 2021 | 6.260 | 6.890 | 6.260 | 6.500 | 616,893 | +0.70(+12.07%) |
Mar 05, 2021 | 6.180 | 6.601 | 5.302 | 5.800 | 562,600 | -0.32(-5.23%) |
Mar 04, 2021 | 6.690 | 6.800 | 6.090 | 6.120 | 397,657 | -0.65(-9.60%) |
Mar 03, 2021 | 6.800 | 6.860 | 6.510 | 6.770 | 290,969 | -0.04(-0.59%) |
Mar 02, 2021 | 6.740 | 6.910 | 6.540 | 6.810 | 659,274 | +0.03(+0.44%) |
Mar 01, 2021 | 6.090 | 7.080 | 5.890 | 6.780 | 1,301,167 | +1.27(+23.05%) |
Feb 26, 2021 | 5.780 | 5.810 | 5.510 | 5.510 | 161,800 | -0.09(-1.61%) |
Feb 25, 2021 | 5.860 | 5.880 | 5.600 | 5.600 | 180,818 | -0.27(-4.60%) |
Feb 24, 2021 | 5.910 | 6.050 | 5.800 | 5.870 | 185,547 | +0.00(+0.00%) |
Feb 23, 2021 | 5.790 | 5.970 | 5.766 | 5.870 | 270,609 | -0.08(-1.34%) |
Feb 22, 2021 | 5.930 | 6.010 | 5.860 | 5.950 | 188,370 | -0.01(-0.17%) |
Feb 19, 2021 | 6.020 | 6.140 | 5.900 | 5.960 | 337,600 | -0.04(-0.67%) |
Feb 18, 2021 | 6.100 | 6.170 | 5.980 | 6.000 | 161,797 | -0.11(-1.80%) |
Feb 17, 2021 | 6.120 | 6.190 | 5.960 | 6.110 | 165,620 | -0.06(-0.97%) |
Feb 16, 2021 | 6.170 | 6.230 | 6.000 | 6.170 | 153,151 | +0.02(+0.33%) |
Feb 12, 2021 | 6.100 | 6.150 | 5.970 | 6.150 | 330,400 | +0.02(+0.33%) |
Feb 11, 2021 | 6.360 | 6.410 | 6.020 | 6.130 | 210,047 | -0.23(-3.62%) |
Feb 10, 2021 | 6.200 | 6.400 | 6.080 | 6.360 | 321,563 | +0.17(+2.75%) |
Feb 09, 2021 | 6.250 | 6.400 | 6.080 | 6.190 | 242,551 | +0.00(+0.00%) |
Feb 08, 2021 | 6.000 | 6.200 | 5.960 | 6.190 | 308,866 | +0.18(+3.00%) |
Feb 05, 2021 | 6.080 | 6.170 | 5.960 | 6.010 | 317,700 | +0.00(+0.00%) |
Feb 04, 2021 | 6.090 | 6.090 | 5.870 | 6.010 | 544,859 | -0.07(-1.15%) |
Feb 03, 2021 | 6.880 | 6.900 | 5.520 | 6.080 | 1,479,343 | -1.02(-14.37%) |
Feb 02, 2021 | 7.050 | 7.195 | 6.870 | 7.100 | 313,499 | +0.14(+2.01%) |