Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.350 | 5.448 | 5.170 | 5.250 | 77,800 | -0.20(-3.67%) |
Apr 29, 2021 | 5.610 | 5.640 | 5.290 | 5.450 | 52,381 | -0.06(-1.09%) |
Apr 28, 2021 | 5.380 | 5.540 | 5.260 | 5.510 | 40,681 | +0.08(+1.47%) |
Apr 27, 2021 | 5.570 | 5.700 | 5.400 | 5.430 | 48,776 | -0.10(-1.81%) |
Apr 26, 2021 | 5.540 | 5.740 | 5.530 | 5.530 | 79,897 | +0.01(+0.18%) |
Apr 23, 2021 | 5.310 | 5.560 | 5.310 | 5.520 | 86,100 | +0.27(+5.14%) |
Apr 22, 2021 | 5.390 | 5.488 | 5.210 | 5.250 | 73,094 | -0.17(-3.14%) |
Apr 21, 2021 | 5.030 | 5.430 | 5.030 | 5.420 | 87,470 | +0.41(+8.18%) |
Apr 20, 2021 | 5.120 | 5.150 | 4.910 | 5.010 | 129,175 | -0.11(-2.15%) |
Apr 19, 2021 | 5.190 | 5.250 | 4.970 | 5.120 | 138,122 | -0.09(-1.73%) |
Apr 16, 2021 | 5.190 | 5.300 | 5.120 | 5.210 | 64,600 | -0.01(-0.19%) |
Apr 15, 2021 | 5.400 | 5.400 | 5.150 | 5.220 | 94,645 | -0.14(-2.61%) |
Apr 14, 2021 | 5.330 | 5.530 | 5.330 | 5.360 | 53,769 | +0.07(+1.32%) |
Apr 13, 2021 | 5.420 | 5.540 | 5.270 | 5.290 | 98,144 | -0.13(-2.40%) |
Apr 12, 2021 | 5.650 | 5.690 | 5.360 | 5.420 | 175,586 | -0.28(-4.91%) |
Apr 09, 2021 | 5.680 | 5.750 | 5.650 | 5.700 | 78,700 | -0.01(-0.18%) |
Apr 08, 2021 | 5.750 | 5.780 | 5.650 | 5.710 | 103,820 | -0.01(-0.17%) |
Apr 07, 2021 | 5.860 | 5.860 | 5.660 | 5.720 | 74,492 | -0.12(-2.05%) |
Apr 06, 2021 | 5.700 | 5.900 | 5.700 | 5.840 | 127,986 | +0.12(+2.10%) |
Apr 05, 2021 | 6.280 | 6.330 | 5.660 | 5.720 | 383,854 | -0.61(-9.64%) |
Apr 01, 2021 | 6.100 | 6.390 | 6.030 | 6.330 | 127,400 | +0.33(+5.50%) |
Mar 31, 2021 | 5.900 | 6.095 | 5.750 | 6.000 | 84,843 | +0.25(+4.35%) |
Mar 30, 2021 | 5.800 | 5.940 | 5.700 | 5.750 | 87,892 | -0.06(-1.03%) |
Mar 29, 2021 | 6.180 | 6.238 | 5.760 | 5.810 | 116,722 | -0.39(-6.29%) |
Mar 26, 2021 | 6.000 | 6.400 | 5.980 | 6.200 | 89,300 | +0.27(+4.55%) |
Mar 25, 2021 | 5.750 | 6.020 | 5.650 | 5.930 | 124,376 | +0.06(+1.02%) |
Mar 24, 2021 | 6.330 | 6.450 | 5.860 | 5.870 | 99,429 | -0.33(-5.32%) |
Mar 23, 2021 | 6.670 | 6.670 | 6.100 | 6.200 | 106,076 | -0.50(-7.46%) |
Mar 22, 2021 | 6.800 | 6.850 | 6.500 | 6.700 | 137,962 | +0.00(+0.00%) |
Mar 19, 2021 | 6.600 | 6.700 | 6.380 | 6.700 | 120,700 | +0.16(+2.45%) |
Mar 18, 2021 | 6.640 | 6.800 | 6.460 | 6.540 | 151,209 | -0.35(-5.08%) |
Mar 17, 2021 | 6.280 | 6.940 | 6.280 | 6.890 | 252,893 | +0.47(+7.32%) |
Mar 16, 2021 | 6.770 | 6.800 | 6.140 | 6.420 | 241,637 | -0.30(-4.46%) |
Mar 15, 2021 | 6.250 | 6.810 | 6.210 | 6.720 | 317,102 | +0.47(+7.52%) |
Mar 12, 2021 | 6.120 | 6.470 | 6.020 | 6.250 | 270,600 | +0.15(+2.46%) |
Mar 11, 2021 | 5.340 | 6.240 | 5.270 | 6.100 | 782,475 | +0.92(+17.76%) |
Mar 10, 2021 | 5.440 | 5.520 | 5.150 | 5.180 | 107,243 | -0.02(-0.38%) |
Mar 09, 2021 | 5.190 | 5.350 | 5.070 | 5.200 | 159,727 | +0.17(+3.38%) |
Mar 08, 2021 | 5.520 | 5.520 | 4.930 | 5.030 | 123,202 | -0.26(-4.91%) |
Mar 05, 2021 | 5.070 | 5.420 | 4.700 | 5.290 | 236,000 | +0.27(+5.38%) |
Mar 04, 2021 | 5.680 | 5.771 | 5.000 | 5.020 | 264,805 | -0.72(-12.54%) |
Mar 03, 2021 | 5.730 | 5.947 | 5.650 | 5.740 | 136,010 | -0.08(-1.37%) |
Mar 02, 2021 | 5.880 | 5.980 | 5.690 | 5.820 | 162,143 | -0.19(-3.16%) |
Mar 01, 2021 | 6.050 | 6.130 | 5.870 | 6.010 | 152,410 | +0.34(+6.00%) |
Feb 26, 2021 | 5.810 | 6.000 | 5.400 | 5.670 | 207,900 | +0.04(+0.71%) |
Feb 25, 2021 | 6.010 | 6.180 | 5.550 | 5.630 | 283,832 | -0.33(-5.54%) |
Feb 24, 2021 | 6.030 | 6.310 | 5.711 | 5.960 | 352,487 | -0.22(-3.56%) |
Feb 23, 2021 | 6.160 | 6.350 | 5.710 | 6.180 | 188,341 | -0.19(-2.98%) |
Feb 22, 2021 | 6.870 | 6.870 | 6.210 | 6.370 | 172,966 | -0.52(-7.55%) |
Feb 19, 2021 | 6.490 | 6.980 | 6.490 | 6.890 | 162,800 | +0.42(+6.49%) |
Feb 18, 2021 | 6.440 | 6.610 | 6.060 | 6.470 | 199,264 | -0.10(-1.52%) |
Feb 17, 2021 | 6.870 | 6.900 | 6.420 | 6.570 | 156,025 | -0.41(-5.87%) |
Feb 16, 2021 | 7.050 | 7.189 | 6.550 | 6.980 | 430,162 | -0.13(-1.83%) |
Feb 12, 2021 | 6.830 | 7.440 | 6.800 | 7.110 | 461,400 | +0.18(+2.60%) |
Feb 11, 2021 | 6.110 | 7.090 | 6.060 | 6.930 | 487,325 | +0.91(+15.12%) |
Feb 10, 2021 | 6.080 | 6.300 | 5.850 | 6.020 | 155,710 | -0.09(-1.47%) |
Feb 09, 2021 | 6.000 | 6.300 | 5.948 | 6.110 | 246,353 | +0.13(+2.17%) |
Feb 08, 2021 | 5.710 | 6.100 | 5.710 | 5.980 | 238,527 | +0.36(+6.41%) |
Feb 05, 2021 | 5.450 | 5.670 | 5.330 | 5.620 | 131,600 | +0.20(+3.69%) |
Feb 04, 2021 | 5.290 | 5.560 | 5.150 | 5.420 | 189,491 | +0.19(+3.63%) |
Feb 03, 2021 | 5.340 | 5.410 | 5.200 | 5.230 | 218,563 | -0.03(-0.57%) |
Feb 02, 2021 | 5.550 | 5.550 | 5.120 | 5.260 | 274,474 | -0.17(-3.13%) |