Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.600 | 5.650 | 5.540 | 5.549 | 198,400 | -0.03(-0.56%) |
Apr 29, 2021 | 5.570 | 5.740 | 5.500 | 5.580 | 211,395 | -0.04(-0.62%) |
Apr 28, 2021 | 5.640 | 5.750 | 5.590 | 5.615 | 438,994 | -0.02(-0.44%) |
Apr 27, 2021 | 5.680 | 5.790 | 5.620 | 5.640 | 238,421 | -0.04(-0.70%) |
Apr 26, 2021 | 5.700 | 5.750 | 5.610 | 5.680 | 430,487 | +0.21(+3.84%) |
Apr 23, 2021 | 5.395 | 5.480 | 5.290 | 5.470 | 453,300 | -0.00(-0.00%) |
Apr 22, 2021 | 5.460 | 5.570 | 5.440 | 5.470 | 409,437 | -0.02(-0.36%) |
Apr 21, 2021 | 5.270 | 5.490 | 5.250 | 5.490 | 1,365,609 | +0.12(+2.32%) |
Apr 20, 2021 | 5.680 | 5.680 | 5.320 | 5.365 | 2,089,304 | -0.54(-9.07%) |
Apr 19, 2021 | 5.935 | 6.040 | 5.880 | 5.900 | 340,793 | +0.10(+1.72%) |
Apr 16, 2021 | 5.760 | 5.840 | 5.760 | 5.800 | 265,300 | +0.04(+0.70%) |
Apr 15, 2021 | 5.685 | 5.840 | 5.680 | 5.760 | 217,353 | -0.04(-0.69%) |
Apr 14, 2021 | 5.745 | 5.860 | 5.740 | 5.800 | 245,569 | +0.11(+1.93%) |
Apr 13, 2021 | 5.650 | 5.690 | 5.580 | 5.690 | 404,048 | -0.06(-1.04%) |
Apr 12, 2021 | 5.775 | 5.800 | 5.700 | 5.750 | 215,553 | -0.13(-2.21%) |
Apr 09, 2021 | 5.860 | 5.880 | 5.830 | 5.880 | 281,900 | -0.11(-1.84%) |
Apr 08, 2021 | 6.105 | 6.110 | 5.870 | 5.990 | 493,638 | -0.09(-1.48%) |
Apr 07, 2021 | 6.000 | 6.190 | 5.960 | 6.080 | 313,166 | +0.09(+1.50%) |
Apr 06, 2021 | 5.950 | 6.040 | 5.940 | 5.990 | 448,264 | -0.11(-1.80%) |
Apr 05, 2021 | 6.010 | 6.150 | 5.955 | 6.100 | 437,430 | +0.22(+3.74%) |
Apr 01, 2021 | 5.790 | 5.890 | 5.690 | 5.880 | 425,800 | +0.33(+5.95%) |
Mar 31, 2021 | 5.740 | 5.740 | 5.510 | 5.550 | 322,906 | -0.02(-0.36%) |
Mar 30, 2021 | 5.540 | 5.600 | 5.410 | 5.570 | 226,114 | +0.18(+3.34%) |
Mar 29, 2021 | 5.375 | 5.505 | 5.330 | 5.390 | 556,405 | -0.08(-1.46%) |
Mar 26, 2021 | 5.470 | 5.500 | 5.390 | 5.470 | 289,500 | +0.07(+1.30%) |
Mar 25, 2021 | 5.210 | 5.400 | 5.170 | 5.400 | 458,463 | +0.12(+2.27%) |
Mar 24, 2021 | 5.300 | 5.410 | 5.260 | 5.280 | 567,837 | +0.14(+2.62%) |
Mar 23, 2021 | 5.280 | 5.300 | 5.110 | 5.145 | 926,775 | -0.35(-6.39%) |
Mar 22, 2021 | 5.650 | 5.660 | 5.460 | 5.497 | 857,055 | -0.36(-6.20%) |
Mar 19, 2021 | 5.820 | 5.910 | 5.750 | 5.860 | 653,000 | -0.11(-1.84%) |
Mar 18, 2021 | 5.990 | 6.090 | 5.930 | 5.970 | 619,439 | -0.16(-2.62%) |
Mar 17, 2021 | 5.985 | 6.180 | 5.980 | 6.130 | 456,709 | +0.09(+1.51%) |
Mar 16, 2021 | 6.160 | 6.160 | 5.980 | 6.040 | 585,580 | -0.12(-1.96%) |
Mar 15, 2021 | 6.240 | 6.240 | 6.040 | 6.160 | 790,671 | +0.12(+1.90%) |
Mar 12, 2021 | 6.030 | 6.050 | 5.832 | 6.045 | 441,400 | +0.04(+0.75%) |
Mar 11, 2021 | 5.895 | 6.000 | 5.800 | 6.000 | 504,528 | +0.16(+2.74%) |
Mar 10, 2021 | 5.790 | 5.980 | 5.640 | 5.840 | 815,553 | -0.07(-1.18%) |
Mar 09, 2021 | 5.810 | 5.980 | 5.790 | 5.910 | 387,257 | +0.10(+1.72%) |
Mar 08, 2021 | 6.050 | 6.060 | 5.800 | 5.810 | 588,021 | +0.01(+0.17%) |
Mar 05, 2021 | 6.020 | 6.040 | 5.600 | 5.800 | 976,600 | -0.12(-2.03%) |
Mar 04, 2021 | 6.205 | 6.250 | 5.900 | 5.920 | 891,325 | -0.12(-1.99%) |
Mar 03, 2021 | 5.870 | 6.112 | 5.870 | 6.040 | 744,703 | +0.29(+5.04%) |
Mar 02, 2021 | 5.900 | 5.910 | 5.690 | 5.750 | 472,403 | -0.07(-1.12%) |
Mar 01, 2021 | 5.730 | 5.870 | 5.690 | 5.815 | 794,792 | +0.28(+4.96%) |
Feb 26, 2021 | 5.400 | 5.550 | 5.250 | 5.540 | 629,200 | +0.25(+4.73%) |
Feb 25, 2021 | 5.540 | 5.540 | 5.210 | 5.290 | 1,516,280 | -0.26(-4.68%) |
Feb 24, 2021 | 5.400 | 5.550 | 5.296 | 5.550 | 1,139,186 | +0.30(+5.71%) |
Feb 23, 2021 | 5.260 | 5.290 | 5.060 | 5.250 | 1,178,435 | +0.24(+4.79%) |
Feb 22, 2021 | 4.763 | 5.100 | 4.750 | 5.010 | 1,136,306 | +0.36(+7.74%) |
Feb 19, 2021 | 4.560 | 4.730 | 4.300 | 4.650 | 579,700 | +0.16(+3.56%) |
Feb 18, 2021 | 4.470 | 4.510 | 4.370 | 4.490 | 885,306 | +0.02(+0.45%) |
Feb 17, 2021 | 4.440 | 4.490 | 4.330 | 4.470 | 748,102 | -0.06(-1.32%) |
Feb 16, 2021 | 4.550 | 4.580 | 4.280 | 4.530 | 869,070 | +0.32(+7.72%) |
Feb 12, 2021 | 4.100 | 4.220 | 4.070 | 4.205 | 576,900 | +0.02(+0.37%) |
Feb 11, 2021 | 4.180 | 4.210 | 4.100 | 4.190 | 508,848 | -0.02(-0.36%) |
Feb 10, 2021 | 4.310 | 4.310 | 4.100 | 4.205 | 744,176 | -0.14(-3.33%) |
Feb 09, 2021 | 4.360 | 4.490 | 4.280 | 4.350 | 727,569 | -0.06(-1.36%) |
Feb 08, 2021 | 4.410 | 4.440 | 4.330 | 4.410 | 696,855 | +0.03(+0.68%) |
Feb 05, 2021 | 4.295 | 4.440 | 4.285 | 4.380 | 557,900 | +0.15(+3.55%) |
Feb 04, 2021 | 4.200 | 4.260 | 4.200 | 4.230 | 595,600 | +0.07(+1.68%) |
Feb 03, 2021 | 4.065 | 4.170 | 4.040 | 4.160 | 567,486 | -0.01(-0.24%) |
Feb 02, 2021 | 4.100 | 4.170 | 4.050 | 4.170 | 794,021 | +0.19(+4.78%) |