Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.800 | 6.090 | 5.650 | 5.880 | 567,700 | -0.27(-4.39%) |
Apr 29, 2021 | 6.500 | 6.570 | 6.040 | 6.150 | 923,146 | -0.34(-5.24%) |
Apr 28, 2021 | 6.200 | 6.850 | 5.950 | 6.490 | 1,409,211 | +0.25(+4.01%) |
Apr 27, 2021 | 6.380 | 6.400 | 5.860 | 6.240 | 875,567 | -0.11(-1.73%) |
Apr 26, 2021 | 6.000 | 6.470 | 6.000 | 6.350 | 1,344,025 | +0.50(+8.55%) |
Apr 23, 2021 | 5.400 | 6.240 | 5.330 | 5.850 | 2,147,500 | +0.62(+11.85%) |
Apr 22, 2021 | 5.140 | 5.350 | 4.950 | 5.230 | 1,103,341 | +0.13(+2.55%) |
Apr 21, 2021 | 5.150 | 5.150 | 4.880 | 5.100 | 884,766 | -0.18(-3.41%) |
Apr 20, 2021 | 4.980 | 5.500 | 4.830 | 5.280 | 2,973,963 | +0.28(+5.60%) |
Apr 19, 2021 | 5.090 | 5.470 | 4.960 | 5.000 | 1,315,699 | -0.04(-0.79%) |
Apr 16, 2021 | 5.390 | 5.460 | 5.000 | 5.040 | 513,400 | -0.34(-6.32%) |
Apr 15, 2021 | 5.150 | 5.630 | 4.920 | 5.380 | 1,399,856 | +0.42(+8.47%) |
Apr 14, 2021 | 4.910 | 5.050 | 4.700 | 4.960 | 393,723 | +0.28(+5.98%) |
Apr 13, 2021 | 5.440 | 5.440 | 4.650 | 4.680 | 1,146,049 | -0.84(-15.22%) |
Apr 12, 2021 | 5.310 | 5.640 | 5.170 | 5.520 | 1,270,207 | +0.13(+2.41%) |
Apr 09, 2021 | 5.400 | 5.480 | 5.240 | 5.390 | 133,800 | +0.05(+0.94%) |
Apr 08, 2021 | 5.240 | 5.650 | 5.150 | 5.340 | 348,309 | +0.10(+1.91%) |
Apr 07, 2021 | 5.430 | 5.430 | 5.200 | 5.240 | 173,756 | -0.15(-2.78%) |
Apr 06, 2021 | 5.310 | 5.550 | 5.270 | 5.390 | 191,667 | +0.03(+0.56%) |
Apr 05, 2021 | 5.510 | 5.510 | 5.210 | 5.360 | 236,978 | -0.04(-0.74%) |
Apr 01, 2021 | 5.630 | 5.700 | 5.230 | 5.400 | 761,800 | -0.16(-2.88%) |
Mar 31, 2021 | 5.290 | 5.730 | 5.260 | 5.560 | 211,681 | +0.31(+5.90%) |
Mar 30, 2021 | 5.130 | 5.350 | 5.020 | 5.250 | 139,423 | +0.13(+2.54%) |
Mar 29, 2021 | 5.540 | 5.550 | 5.110 | 5.120 | 177,186 | -0.43(-7.75%) |
Mar 26, 2021 | 5.410 | 5.590 | 5.350 | 5.550 | 151,900 | +0.16(+2.97%) |
Mar 25, 2021 | 5.060 | 5.450 | 5.050 | 5.390 | 205,174 | +0.25(+4.86%) |
Mar 24, 2021 | 5.340 | 5.570 | 5.140 | 5.140 | 194,376 | -0.17(-3.20%) |
Mar 23, 2021 | 5.500 | 5.610 | 5.180 | 5.310 | 497,714 | -0.19(-3.45%) |
Mar 22, 2021 | 5.710 | 5.820 | 5.450 | 5.500 | 236,813 | -0.15(-2.65%) |
Mar 19, 2021 | 5.580 | 5.700 | 5.420 | 5.650 | 231,700 | +0.10(+1.80%) |
Mar 18, 2021 | 5.850 | 5.890 | 5.520 | 5.550 | 210,723 | -0.36(-6.09%) |
Mar 17, 2021 | 5.550 | 6.000 | 5.410 | 5.910 | 312,781 | +0.28(+4.97%) |
Mar 16, 2021 | 5.750 | 5.780 | 5.550 | 5.630 | 207,403 | -0.17(-2.93%) |
Mar 15, 2021 | 5.920 | 6.060 | 5.760 | 5.800 | 268,933 | -0.13(-2.19%) |
Mar 12, 2021 | 5.790 | 5.940 | 5.528 | 5.930 | 196,500 | +0.13(+2.24%) |
Mar 11, 2021 | 5.870 | 6.140 | 5.700 | 5.800 | 300,351 | +0.01(+0.17%) |
Mar 10, 2021 | 5.680 | 5.890 | 5.670 | 5.790 | 328,367 | +0.18(+3.21%) |
Mar 09, 2021 | 5.500 | 5.710 | 5.400 | 5.610 | 342,881 | +0.23(+4.28%) |
Mar 08, 2021 | 5.280 | 5.480 | 5.050 | 5.380 | 649,785 | +0.16(+3.07%) |
Mar 05, 2021 | 5.000 | 5.281 | 4.850 | 5.220 | 595,600 | +0.35(+7.19%) |
Mar 04, 2021 | 5.150 | 5.210 | 4.700 | 4.870 | 722,115 | -0.36(-6.88%) |
Mar 03, 2021 | 5.190 | 5.350 | 5.140 | 5.230 | 265,718 | +0.01(+0.19%) |
Mar 02, 2021 | 5.510 | 5.530 | 5.200 | 5.220 | 273,254 | -0.25(-4.57%) |
Mar 01, 2021 | 5.510 | 5.510 | 5.300 | 5.470 | 219,862 | +0.21(+3.99%) |
Feb 26, 2021 | 5.260 | 5.470 | 5.050 | 5.260 | 329,000 | -0.07(-1.31%) |
Feb 25, 2021 | 5.670 | 5.810 | 5.190 | 5.330 | 412,920 | -0.38(-6.65%) |
Feb 24, 2021 | 5.520 | 5.740 | 5.410 | 5.710 | 322,216 | +0.11(+1.96%) |
Feb 23, 2021 | 5.550 | 5.600 | 5.020 | 5.600 | 558,934 | -0.13(-2.27%) |
Feb 22, 2021 | 5.850 | 6.200 | 5.650 | 5.730 | 471,674 | -0.20(-3.37%) |
Feb 19, 2021 | 6.020 | 6.200 | 5.790 | 5.930 | 543,700 | +0.02(+0.34%) |
Feb 18, 2021 | 6.180 | 6.230 | 5.710 | 5.910 | 526,027 | -0.31(-4.98%) |
Feb 17, 2021 | 6.760 | 6.870 | 6.170 | 6.220 | 753,815 | -0.65(-9.46%) |
Feb 16, 2021 | 7.270 | 7.330 | 6.710 | 6.870 | 825,015 | -0.25(-3.51%) |
Feb 12, 2021 | 6.680 | 7.320 | 6.525 | 7.120 | 976,900 | +0.41(+6.11%) |
Feb 11, 2021 | 6.600 | 6.830 | 6.430 | 6.710 | 403,234 | +0.01(+0.15%) |
Feb 10, 2021 | 7.050 | 7.080 | 6.450 | 6.700 | 549,395 | -0.15(-2.19%) |
Feb 09, 2021 | 6.900 | 7.140 | 6.740 | 6.850 | 513,217 | +0.00(+0.00%) |
Feb 08, 2021 | 6.900 | 7.020 | 6.700 | 6.850 | 516,878 | +0.20(+3.01%) |
Feb 05, 2021 | 7.090 | 7.373 | 6.370 | 6.650 | 1,073,500 | -0.51(-7.12%) |
Feb 04, 2021 | 6.100 | 7.270 | 6.100 | 7.160 | 1,612,706 | +1.04(+16.99%) |
Feb 03, 2021 | 5.970 | 6.160 | 5.810 | 6.120 | 689,811 | +0.26(+4.44%) |
Feb 02, 2021 | 5.550 | 6.050 | 5.440 | 5.860 | 805,102 | +0.31(+5.59%) |