Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.320 | 5.490 | 5.070 | 5.290 | 36,800 | -0.03(-0.56%) |
Apr 29, 2021 | 5.290 | 5.410 | 5.110 | 5.320 | 10,934 | -0.07(-1.30%) |
Apr 28, 2021 | 5.230 | 5.410 | 5.150 | 5.390 | 31,391 | +0.20(+3.85%) |
Apr 27, 2021 | 5.310 | 5.310 | 5.130 | 5.190 | 10,752 | +0.06(+1.17%) |
Apr 26, 2021 | 5.180 | 5.410 | 5.130 | 5.130 | 20,338 | -0.17(-3.21%) |
Apr 23, 2021 | 5.350 | 5.360 | 5.140 | 5.300 | 22,500 | +0.00(+0.00%) |
Apr 22, 2021 | 5.230 | 5.390 | 5.020 | 5.300 | 53,944 | +0.09(+1.73%) |
Apr 21, 2021 | 5.200 | 5.390 | 5.090 | 5.210 | 46,116 | -0.03(-0.57%) |
Apr 20, 2021 | 5.510 | 5.740 | 5.100 | 5.240 | 17,730 | -0.17(-3.14%) |
Apr 19, 2021 | 5.650 | 5.670 | 5.370 | 5.410 | 49,377 | -0.08(-1.46%) |
Apr 16, 2021 | 5.500 | 5.690 | 5.240 | 5.490 | 146,900 | +0.11(+2.04%) |
Apr 15, 2021 | 5.160 | 5.610 | 5.130 | 5.380 | 20,820 | +0.03(+0.56%) |
Apr 14, 2021 | 5.540 | 5.840 | 5.310 | 5.350 | 28,727 | -0.15(-2.73%) |
Apr 13, 2021 | 5.440 | 5.740 | 5.250 | 5.500 | 25,508 | -0.04(-0.72%) |
Apr 12, 2021 | 5.950 | 5.950 | 5.390 | 5.540 | 19,022 | -0.17(-2.98%) |
Apr 09, 2021 | 5.500 | 5.710 | 5.500 | 5.710 | 20,600 | +0.19(+3.44%) |
Apr 08, 2021 | 5.590 | 5.840 | 5.490 | 5.520 | 11,016 | +0.03(+0.55%) |
Apr 07, 2021 | 5.890 | 6.030 | 5.490 | 5.490 | 28,122 | -0.39(-6.63%) |
Apr 06, 2021 | 6.050 | 6.080 | 5.880 | 5.880 | 29,767 | -0.02(-0.34%) |
Apr 05, 2021 | 5.890 | 6.270 | 5.890 | 5.900 | 103,809 | +0.21(+3.69%) |
Apr 01, 2021 | 5.690 | 5.690 | 5.690 | 0 | +0.39(+7.36%) | |
Mar 31, 2021 | 4.940 | 5.300 | 4.890 | 5.300 | 87,175 | +0.45(+9.28%) |
Mar 30, 2021 | 4.960 | 4.960 | 4.690 | 4.850 | 44,380 | -0.07(-1.42%) |
Mar 29, 2021 | 5.150 | 5.200 | 4.870 | 4.920 | 51,577 | -0.23(-4.47%) |
Mar 26, 2021 | 5.260 | 5.380 | 5.150 | 5.150 | 20,600 | -0.10(-1.90%) |
Mar 25, 2021 | 5.590 | 5.590 | 5.150 | 5.250 | 71,934 | -0.19(-3.49%) |
Mar 24, 2021 | 5.700 | 5.910 | 5.360 | 5.440 | 32,428 | -0.52(-8.72%) |
Mar 23, 2021 | 5.070 | 6.180 | 5.070 | 5.960 | 75,033 | +0.12(+2.05%) |
Mar 22, 2021 | 5.850 | 6.000 | 5.740 | 5.840 | 63,651 | -0.11(-1.85%) |
Mar 19, 2021 | 6.270 | 6.270 | 5.900 | 5.950 | 65,400 | -0.05(-0.83%) |
Mar 18, 2021 | 6.500 | 6.500 | 6.000 | 6.000 | 43,534 | -0.30(-4.76%) |
Mar 17, 2021 | 6.130 | 6.300 | 6.100 | 6.300 | 16,568 | +0.08(+1.29%) |
Mar 16, 2021 | 6.580 | 6.660 | 6.200 | 6.220 | 85,424 | -0.38(-5.76%) |
Mar 15, 2021 | 6.850 | 6.950 | 6.550 | 6.600 | 109,822 | -0.20(-2.94%) |
Mar 12, 2021 | 6.620 | 6.810 | 6.610 | 6.800 | 48,900 | +0.09(+1.34%) |
Mar 11, 2021 | 6.570 | 6.710 | 6.500 | 6.710 | 59,688 | +0.11(+1.67%) |
Mar 10, 2021 | 6.960 | 6.960 | 6.490 | 6.600 | 32,758 | -0.38(-5.44%) |
Mar 09, 2021 | 6.470 | 6.990 | 6.470 | 6.980 | 36,859 | +0.24(+3.56%) |
Mar 08, 2021 | 7.000 | 7.000 | 6.490 | 6.740 | 33,599 | -0.26(-3.71%) |
Mar 05, 2021 | 6.660 | 7.030 | 6.050 | 7.000 | 225,400 | +0.35(+5.26%) |
Mar 04, 2021 | 6.860 | 6.860 | 6.410 | 6.650 | 33,044 | -0.30(-4.32%) |
Mar 03, 2021 | 6.890 | 6.990 | 6.750 | 6.950 | 36,660 | +0.05(+0.72%) |
Mar 02, 2021 | 7.020 | 7.100 | 6.690 | 6.900 | 26,957 | -0.09(-1.29%) |
Mar 01, 2021 | 6.760 | 7.300 | 6.750 | 6.990 | 44,887 | +0.04(+0.58%) |
Feb 26, 2021 | 6.980 | 7.000 | 6.650 | 6.950 | 29,900 | +0.14(+2.06%) |
Feb 25, 2021 | 7.260 | 7.350 | 6.750 | 6.810 | 27,223 | -0.59(-7.97%) |
Feb 24, 2021 | 7.400 | 7.700 | 7.200 | 7.400 | 84,104 | -0.10(-1.33%) |
Feb 23, 2021 | 6.590 | 7.890 | 5.990 | 7.500 | 337,509 | +0.97(+14.85%) |
Feb 22, 2021 | 7.000 | 7.300 | 6.530 | 6.530 | 26,537 | -0.47(-6.71%) |
Feb 19, 2021 | 6.950 | 7.110 | 6.800 | 7.000 | 22,000 | +0.23(+3.40%) |
Feb 18, 2021 | 6.970 | 6.980 | 6.520 | 6.770 | 76,859 | -0.17(-2.45%) |
Feb 17, 2021 | 7.010 | 7.160 | 6.940 | 6.940 | 15,335 | -0.25(-3.48%) |
Feb 16, 2021 | 7.250 | 7.400 | 7.070 | 7.190 | 98,038 | -0.03(-0.42%) |
Feb 12, 2021 | 7.220 | 7.220 | 7.220 | 0 | +0.12(+1.69%) | |
Feb 11, 2021 | 8.230 | 8.230 | 6.930 | 7.100 | 186,566 | -1.40(-16.47%) |
Feb 10, 2021 | 8.000 | 8.970 | 7.840 | 8.500 | 282,463 | +0.85(+11.11%) |
Feb 09, 2021 | 7.480 | 8.000 | 7.300 | 7.650 | 249,634 | +0.30(+4.08%) |
Feb 08, 2021 | 7.290 | 7.440 | 7.150 | 7.350 | 104,085 | +0.09(+1.24%) |
Feb 05, 2021 | 7.360 | 7.810 | 7.150 | 7.260 | 96,800 | -0.31(-4.10%) |
Feb 04, 2021 | 6.830 | 7.570 | 6.830 | 7.570 | 313,435 | +0.57(+8.14%) |
Feb 03, 2021 | 6.900 | 7.340 | 6.890 | 7.000 | 275,046 | +0.20(+2.94%) |
Feb 02, 2021 | 6.930 | 6.970 | 6.730 | 6.800 | 107,001 | +0.14(+2.10%) |