Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.500 | 5.580 | 5.420 | 5.580 | 10,200 | +0.04(+0.72%) |
Apr 29, 2021 | 5.500 | 5.600 | 5.400 | 5.540 | 6,826 | -0.07(-1.25%) |
Apr 28, 2021 | 5.500 | 5.610 | 5.455 | 5.610 | 5,326 | +0.03(+0.54%) |
Apr 27, 2021 | 5.810 | 5.810 | 5.500 | 5.580 | 7,863 | +0.07(+1.27%) |
Apr 26, 2021 | 5.510 | 5.800 | 5.440 | 5.510 | 11,652 | +0.19(+3.57%) |
Apr 23, 2021 | 5.350 | 5.385 | 5.280 | 5.320 | 13,100 | +0.00(+0.00%) |
Apr 22, 2021 | 5.400 | 5.550 | 5.300 | 5.320 | 9,925 | -0.08(-1.48%) |
Apr 21, 2021 | 5.250 | 5.460 | 5.250 | 5.400 | 12,556 | +0.05(+0.93%) |
Apr 20, 2021 | 5.500 | 5.500 | 5.310 | 5.350 | 14,811 | -0.06(-1.11%) |
Apr 19, 2021 | 5.550 | 5.550 | 5.350 | 5.410 | 14,400 | +0.04(+0.74%) |
Apr 16, 2021 | 5.650 | 5.650 | 5.350 | 5.370 | 49,900 | -0.22(-3.94%) |
Apr 15, 2021 | 5.851 | 5.851 | 5.500 | 5.590 | 18,321 | +0.06(+1.08%) |
Apr 14, 2021 | 5.520 | 5.830 | 5.510 | 5.530 | 12,702 | -0.15(-2.64%) |
Apr 13, 2021 | 5.870 | 5.870 | 5.560 | 5.680 | 20,514 | +0.05(+0.89%) |
Apr 12, 2021 | 5.860 | 5.860 | 5.600 | 5.630 | 31,392 | -0.26(-4.41%) |
Apr 09, 2021 | 6.030 | 6.030 | 5.859 | 5.890 | 6,900 | -0.11(-1.83%) |
Apr 08, 2021 | 6.060 | 6.140 | 5.910 | 6.000 | 9,026 | -0.11(-1.80%) |
Apr 07, 2021 | 5.990 | 6.150 | 5.962 | 6.110 | 10,110 | +0.09(+1.50%) |
Apr 06, 2021 | 6.000 | 6.127 | 5.900 | 6.020 | 31,194 | +0.02(+0.33%) |
Apr 05, 2021 | 6.240 | 6.240 | 6.000 | 6.000 | 8,376 | -0.08(-1.32%) |
Apr 01, 2021 | 6.110 | 6.400 | 5.960 | 6.080 | 13,100 | +0.08(+1.33%) |
Mar 31, 2021 | 6.140 | 6.140 | 5.890 | 6.000 | 8,122 | +0.17(+2.92%) |
Mar 30, 2021 | 6.070 | 6.165 | 5.810 | 5.830 | 13,011 | -0.14(-2.35%) |
Mar 29, 2021 | 6.270 | 6.270 | 5.950 | 5.970 | 11,001 | -0.06(-1.00%) |
Mar 26, 2021 | 5.960 | 6.200 | 5.900 | 6.030 | 28,300 | +0.20(+3.43%) |
Mar 25, 2021 | 5.810 | 5.941 | 5.790 | 5.830 | 9,064 | -0.04(-0.68%) |
Mar 24, 2021 | 6.340 | 6.407 | 5.715 | 5.870 | 36,434 | -0.48(-7.56%) |
Mar 23, 2021 | 6.500 | 6.510 | 6.130 | 6.350 | 35,804 | -0.29(-4.37%) |
Mar 22, 2021 | 6.340 | 6.690 | 6.300 | 6.640 | 15,384 | +0.24(+3.75%) |
Mar 19, 2021 | 6.410 | 6.540 | 6.200 | 6.400 | 19,000 | +0.03(+0.47%) |
Mar 18, 2021 | 6.430 | 6.787 | 6.260 | 6.370 | 57,837 | -0.17(-2.60%) |
Mar 17, 2021 | 6.200 | 6.740 | 6.200 | 6.540 | 21,158 | +0.31(+4.98%) |
Mar 16, 2021 | 6.560 | 6.950 | 6.220 | 6.230 | 20,210 | -0.30(-4.59%) |
Mar 15, 2021 | 6.420 | 6.800 | 6.420 | 6.530 | 20,481 | +0.05(+0.77%) |
Mar 12, 2021 | 6.500 | 6.700 | 6.360 | 6.480 | 27,900 | +0.07(+1.09%) |
Mar 11, 2021 | 6.390 | 6.590 | 6.340 | 6.410 | 17,877 | +0.02(+0.31%) |
Mar 10, 2021 | 6.280 | 6.500 | 6.090 | 6.390 | 38,652 | +0.48(+8.12%) |
Mar 09, 2021 | 6.090 | 6.260 | 5.710 | 5.910 | 30,022 | -0.01(-0.17%) |
Mar 08, 2021 | 6.290 | 6.290 | 5.660 | 5.920 | 24,700 | -0.23(-3.74%) |
Mar 05, 2021 | 5.950 | 6.499 | 5.410 | 6.150 | 97,100 | +0.39(+6.77%) |
Mar 04, 2021 | 6.330 | 6.390 | 5.550 | 5.760 | 66,698 | -0.73(-11.25%) |
Mar 03, 2021 | 6.650 | 6.700 | 6.230 | 6.490 | 32,893 | -0.24(-3.57%) |
Mar 02, 2021 | 6.900 | 6.960 | 6.640 | 6.730 | 14,339 | -0.19(-2.75%) |
Mar 01, 2021 | 6.720 | 6.990 | 6.610 | 6.920 | 21,178 | +0.18(+2.67%) |
Feb 26, 2021 | 6.970 | 7.080 | 6.710 | 6.740 | 33,600 | -0.16(-2.32%) |
Feb 25, 2021 | 7.180 | 7.430 | 6.900 | 6.900 | 40,662 | -0.16(-2.27%) |
Feb 24, 2021 | 6.850 | 7.140 | 6.850 | 7.060 | 36,090 | +0.21(+3.07%) |
Feb 23, 2021 | 7.710 | 7.730 | 6.790 | 6.850 | 162,827 | -0.89(-11.50%) |
Feb 22, 2021 | 8.310 | 8.590 | 7.700 | 7.740 | 129,318 | -0.48(-5.84%) |
Feb 19, 2021 | 7.710 | 8.690 | 7.670 | 8.220 | 235,100 | +0.50(+6.48%) |
Feb 18, 2021 | 7.885 | 7.885 | 7.670 | 7.720 | 56,679 | -0.23(-2.89%) |
Feb 17, 2021 | 8.010 | 8.150 | 7.770 | 7.950 | 55,149 | -0.11(-1.36%) |
Feb 16, 2021 | 8.040 | 8.200 | 7.910 | 8.060 | 50,847 | +0.24(+3.07%) |
Feb 12, 2021 | 7.990 | 8.260 | 7.820 | 7.820 | 115,500 | -0.29(-3.58%) |
Feb 11, 2021 | 8.190 | 8.500 | 8.010 | 8.110 | 204,485 | +0.12(+1.50%) |
Feb 10, 2021 | 8.300 | 8.380 | 7.520 | 7.990 | 147,001 | -0.38(-4.54%) |
Feb 09, 2021 | 7.540 | 9.230 | 7.510 | 8.370 | 1,484,144 | +0.84(+11.16%) |
Feb 08, 2021 | 7.470 | 7.690 | 7.380 | 7.530 | 112,547 | +0.18(+2.45%) |
Feb 05, 2021 | 7.150 | 7.399 | 7.035 | 7.350 | 85,700 | +0.20(+2.80%) |
Feb 04, 2021 | 7.080 | 7.250 | 7.000 | 7.150 | 48,835 | +0.00(+0.00%) |
Feb 03, 2021 | 6.980 | 7.390 | 6.760 | 7.150 | 57,606 | +0.25(+3.62%) |
Feb 02, 2021 | 6.990 | 7.100 | 6.870 | 6.900 | 43,230 | +0.00(+0.00%) |