Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.600 | 5.666 | 5.500 | 5.590 | 85,300 | -0.01(-0.18%) |
Apr 29, 2021 | 5.680 | 5.750 | 5.590 | 5.600 | 90,896 | -0.02(-0.36%) |
Apr 28, 2021 | 5.670 | 5.781 | 5.600 | 5.620 | 73,368 | -0.08(-1.40%) |
Apr 27, 2021 | 5.750 | 5.810 | 5.600 | 5.700 | 12,811 | -0.01(-0.18%) |
Apr 26, 2021 | 5.650 | 5.830 | 5.560 | 5.710 | 57,913 | +0.08(+1.42%) |
Apr 23, 2021 | 5.750 | 5.830 | 5.550 | 5.630 | 69,100 | -0.16(-2.76%) |
Apr 22, 2021 | 6.000 | 6.100 | 5.570 | 5.790 | 58,794 | -0.17(-2.85%) |
Apr 21, 2021 | 5.880 | 6.040 | 5.710 | 5.960 | 130,434 | +0.24(+4.20%) |
Apr 20, 2021 | 6.230 | 6.230 | 5.530 | 5.720 | 114,977 | -0.48(-7.74%) |
Apr 19, 2021 | 5.720 | 6.300 | 5.600 | 6.200 | 365,602 | +0.57(+10.12%) |
Apr 16, 2021 | 5.680 | 5.700 | 5.550 | 5.630 | 50,900 | -0.04(-0.71%) |
Apr 15, 2021 | 5.550 | 5.700 | 5.490 | 5.670 | 702,532 | +0.15(+2.72%) |
Apr 14, 2021 | 5.390 | 5.550 | 5.280 | 5.520 | 89,771 | +0.13(+2.41%) |
Apr 13, 2021 | 5.470 | 5.500 | 5.220 | 5.390 | 63,603 | -0.11(-2.00%) |
Apr 12, 2021 | 5.660 | 5.700 | 5.360 | 5.500 | 88,642 | -0.16(-2.83%) |
Apr 09, 2021 | 5.540 | 5.720 | 5.470 | 5.660 | 67,200 | +0.06(+1.07%) |
Apr 08, 2021 | 5.590 | 5.670 | 5.470 | 5.600 | 62,672 | +0.01(+0.18%) |
Apr 07, 2021 | 5.400 | 5.600 | 5.200 | 5.590 | 257,142 | +0.13(+2.38%) |
Apr 06, 2021 | 5.390 | 5.530 | 5.380 | 5.460 | 68,931 | +0.09(+1.68%) |
Apr 05, 2021 | 5.620 | 5.625 | 5.310 | 5.370 | 58,111 | -0.13(-2.36%) |
Apr 01, 2021 | 5.580 | 5.740 | 5.460 | 5.500 | 236,000 | -0.01(-0.18%) |
Mar 31, 2021 | 5.410 | 5.630 | 5.340 | 5.510 | 173,146 | +0.10(+1.85%) |
Mar 30, 2021 | 5.180 | 5.550 | 5.010 | 5.410 | 61,030 | +0.18(+3.44%) |
Mar 29, 2021 | 5.440 | 5.530 | 5.140 | 5.230 | 90,369 | -0.26(-4.74%) |
Mar 26, 2021 | 5.290 | 5.650 | 5.211 | 5.490 | 61,700 | +0.19(+3.58%) |
Mar 25, 2021 | 5.300 | 5.500 | 5.170 | 5.300 | 161,561 | +0.01(+0.19%) |
Mar 24, 2021 | 5.640 | 5.650 | 5.270 | 5.290 | 88,644 | -0.29(-5.20%) |
Mar 23, 2021 | 5.640 | 5.780 | 5.450 | 5.580 | 82,248 | -0.07(-1.24%) |
Mar 22, 2021 | 5.990 | 5.990 | 5.650 | 5.650 | 109,016 | -0.15(-2.59%) |
Mar 19, 2021 | 5.720 | 5.950 | 5.520 | 5.800 | 94,700 | +0.08(+1.40%) |
Mar 18, 2021 | 6.190 | 6.220 | 5.720 | 5.720 | 152,867 | -0.50(-8.04%) |
Mar 17, 2021 | 6.350 | 6.500 | 6.030 | 6.220 | 78,963 | -0.18(-2.81%) |
Mar 16, 2021 | 6.460 | 6.690 | 6.010 | 6.400 | 247,190 | -0.06(-0.93%) |
Mar 15, 2021 | 6.280 | 6.760 | 6.000 | 6.460 | 450,738 | +0.34(+5.56%) |
Mar 12, 2021 | 5.830 | 6.150 | 5.700 | 6.120 | 153,600 | +0.30(+5.15%) |
Mar 11, 2021 | 5.890 | 6.070 | 5.720 | 5.820 | 151,789 | -0.13(-2.18%) |
Mar 10, 2021 | 5.930 | 6.000 | 5.610 | 5.950 | 194,390 | +0.14(+2.41%) |
Mar 09, 2021 | 5.830 | 5.990 | 5.720 | 5.810 | 131,938 | +0.05(+0.87%) |
Mar 08, 2021 | 6.340 | 6.490 | 5.670 | 5.760 | 228,146 | -0.19(-3.19%) |
Mar 05, 2021 | 5.400 | 6.070 | 5.040 | 5.950 | 270,700 | +0.39(+7.01%) |
Mar 04, 2021 | 5.940 | 6.040 | 5.250 | 5.560 | 352,409 | -0.52(-8.55%) |
Mar 03, 2021 | 6.110 | 6.990 | 5.900 | 6.080 | 777,320 | -0.23(-3.65%) |
Mar 02, 2021 | 5.670 | 6.550 | 5.650 | 6.310 | 2,297,667 | +0.21(+3.44%) |
Mar 01, 2021 | 6.070 | 7.960 | 5.360 | 6.100 | 42,217,792 | +1.41(+30.06%) |
Feb 26, 2021 | 4.620 | 5.190 | 4.620 | 4.690 | 625,800 | +0.08(+1.74%) |
Feb 25, 2021 | 5.000 | 5.000 | 4.460 | 4.610 | 285,742 | -0.14(-2.95%) |
Feb 24, 2021 | 4.590 | 5.330 | 4.530 | 4.750 | 153,449 | +0.11(+2.37%) |
Feb 23, 2021 | 4.590 | 4.750 | 4.420 | 4.640 | 83,615 | -0.11(-2.32%) |
Feb 22, 2021 | 4.840 | 4.950 | 4.700 | 4.750 | 139,006 | -0.10(-2.06%) |
Feb 19, 2021 | 4.910 | 4.980 | 4.800 | 4.850 | 77,300 | -0.08(-1.62%) |
Feb 18, 2021 | 5.130 | 5.130 | 4.680 | 4.930 | 112,170 | -0.20(-3.90%) |
Feb 17, 2021 | 5.400 | 5.500 | 5.070 | 5.130 | 95,327 | -0.34(-6.22%) |
Feb 16, 2021 | 5.130 | 5.530 | 5.130 | 5.470 | 151,362 | +0.35(+6.84%) |
Feb 12, 2021 | 5.280 | 5.310 | 5.120 | 5.120 | 71,400 | -0.20(-3.76%) |
Feb 11, 2021 | 5.410 | 5.520 | 5.190 | 5.320 | 145,422 | -0.20(-3.62%) |
Feb 10, 2021 | 5.940 | 5.940 | 5.020 | 5.520 | 475,908 | -0.47(-7.85%) |
Feb 09, 2021 | 5.540 | 6.120 | 5.510 | 5.990 | 735,324 | +0.75(+14.31%) |
Feb 08, 2021 | 5.110 | 5.510 | 5.100 | 5.240 | 385,306 | +0.45(+9.39%) |
Feb 05, 2021 | 5.380 | 5.640 | 4.520 | 4.790 | 828,200 | -0.07(-1.44%) |
Feb 04, 2021 | 4.490 | 4.990 | 4.420 | 4.860 | 215,620 | +0.50(+11.47%) |
Feb 03, 2021 | 4.380 | 4.650 | 4.150 | 4.360 | 265,987 | -0.02(-0.46%) |
Feb 02, 2021 | 4.250 | 4.570 | 4.200 | 4.380 | 104,613 | +0.18(+4.29%) |