Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.990 | 6.150 | 5.950 | 6.050 | 43,000 | +0.05(+0.83%) |
Apr 29, 2021 | 6.010 | 6.100 | 5.950 | 6.000 | 15,869 | +0.00(+0.00%) |
Apr 28, 2021 | 6.010 | 6.030 | 5.910 | 6.000 | 12,458 | -0.01(-0.17%) |
Apr 27, 2021 | 6.010 | 6.044 | 5.901 | 6.010 | 17,992 | +0.00(+0.00%) |
Apr 26, 2021 | 6.110 | 6.150 | 5.990 | 6.010 | 27,279 | -0.06(-0.99%) |
Apr 23, 2021 | 6.000 | 6.070 | 5.850 | 6.070 | 21,100 | +0.07(+1.17%) |
Apr 22, 2021 | 6.000 | 6.040 | 5.940 | 6.000 | 61,822 | +0.00(+0.00%) |
Apr 21, 2021 | 6.010 | 6.250 | 5.760 | 6.000 | 31,531 | -0.05(-0.83%) |
Apr 20, 2021 | 5.960 | 6.130 | 5.910 | 6.050 | 82,740 | +0.13(+2.20%) |
Apr 19, 2021 | 5.770 | 6.110 | 5.430 | 5.920 | 66,777 | +0.08(+1.37%) |
Apr 16, 2021 | 5.620 | 5.990 | 5.560 | 5.840 | 98,600 | +0.14(+2.46%) |
Apr 15, 2021 | 5.600 | 5.700 | 5.510 | 5.700 | 21,236 | +0.25(+4.59%) |
Apr 14, 2021 | 5.350 | 5.590 | 5.280 | 5.450 | 36,391 | +0.09(+1.68%) |
Apr 13, 2021 | 5.370 | 5.430 | 5.260 | 5.360 | 11,157 | +0.00(+0.00%) |
Apr 12, 2021 | 5.370 | 5.450 | 5.250 | 5.360 | 19,729 | -0.01(-0.19%) |
Apr 09, 2021 | 5.500 | 5.620 | 5.200 | 5.370 | 36,900 | -0.10(-1.83%) |
Apr 08, 2021 | 5.530 | 5.530 | 5.310 | 5.470 | 16,066 | -0.07(-1.26%) |
Apr 07, 2021 | 5.640 | 5.743 | 5.490 | 5.540 | 18,597 | -0.08(-1.42%) |
Apr 06, 2021 | 5.520 | 5.660 | 5.470 | 5.620 | 47,833 | +0.12(+2.18%) |
Apr 05, 2021 | 5.360 | 5.552 | 5.310 | 5.500 | 51,075 | +0.13(+2.42%) |
Apr 01, 2021 | 5.160 | 5.439 | 5.160 | 5.370 | 48,100 | +0.10(+1.90%) |
Mar 31, 2021 | 5.290 | 5.390 | 5.270 | 5.270 | 5,033 | -0.01(-0.19%) |
Mar 30, 2021 | 5.210 | 5.400 | 5.210 | 5.280 | 22,626 | +0.00(+0.00%) |
Mar 29, 2021 | 5.380 | 5.480 | 5.050 | 5.280 | 46,866 | -0.26(-4.76%) |
Mar 26, 2021 | 5.560 | 5.560 | 5.390 | 5.544 | 21,400 | +0.10(+1.91%) |
Mar 25, 2021 | 5.235 | 5.500 | 5.051 | 5.440 | 26,631 | +0.11(+2.06%) |
Mar 24, 2021 | 5.540 | 5.900 | 5.330 | 5.330 | 38,290 | -0.20(-3.62%) |
Mar 23, 2021 | 6.120 | 6.130 | 5.500 | 5.530 | 49,273 | -0.63(-10.23%) |
Mar 22, 2021 | 6.350 | 6.408 | 6.090 | 6.160 | 25,981 | -0.19(-2.99%) |
Mar 19, 2021 | 6.460 | 6.460 | 6.100 | 6.350 | 93,300 | +0.30(+4.96%) |
Mar 18, 2021 | 5.810 | 6.280 | 5.810 | 6.050 | 97,389 | +0.20(+3.42%) |
Mar 17, 2021 | 5.890 | 5.960 | 5.810 | 5.850 | 51,821 | -0.05(-0.85%) |
Mar 16, 2021 | 5.760 | 6.030 | 5.620 | 5.900 | 59,597 | +0.11(+1.90%) |
Mar 15, 2021 | 5.920 | 5.970 | 5.600 | 5.790 | 54,819 | -0.01(-0.17%) |
Mar 12, 2021 | 5.740 | 5.970 | 5.725 | 5.800 | 42,700 | +0.03(+0.52%) |
Mar 11, 2021 | 5.940 | 5.990 | 5.710 | 5.770 | 55,264 | -0.09(-1.54%) |
Mar 10, 2021 | 5.690 | 5.877 | 5.650 | 5.860 | 51,681 | +0.11(+1.91%) |
Mar 09, 2021 | 6.100 | 6.100 | 5.500 | 5.750 | 147,358 | +0.05(+0.88%) |
Mar 08, 2021 | 4.940 | 5.900 | 4.940 | 5.700 | 399,175 | +0.76(+15.38%) |
Mar 05, 2021 | 4.560 | 4.940 | 4.550 | 4.940 | 31,800 | +0.33(+7.16%) |
Mar 04, 2021 | 4.900 | 4.900 | 4.445 | 4.610 | 122,983 | -0.23(-4.75%) |
Mar 03, 2021 | 5.020 | 5.130 | 4.750 | 4.840 | 106,864 | -0.11(-2.22%) |
Mar 02, 2021 | 5.050 | 5.100 | 4.815 | 4.950 | 190,609 | -0.10(-1.98%) |
Mar 01, 2021 | 5.290 | 5.820 | 5.020 | 5.050 | 77,180 | -0.24(-4.54%) |
Feb 26, 2021 | 5.470 | 5.480 | 4.820 | 5.290 | 104,700 | -0.06(-1.12%) |
Feb 25, 2021 | 5.630 | 5.700 | 5.320 | 5.350 | 52,384 | -0.24(-4.29%) |
Feb 24, 2021 | 5.250 | 6.030 | 5.200 | 5.590 | 113,889 | +0.30(+5.67%) |
Feb 23, 2021 | 5.800 | 5.800 | 5.170 | 5.290 | 89,982 | -0.52(-8.95%) |
Feb 22, 2021 | 5.720 | 5.890 | 5.650 | 5.810 | 77,624 | +0.15(+2.65%) |
Feb 19, 2021 | 5.490 | 5.675 | 5.419 | 5.660 | 116,300 | +0.17(+3.10%) |
Feb 18, 2021 | 5.660 | 5.850 | 5.460 | 5.490 | 41,229 | -0.17(-3.00%) |
Feb 17, 2021 | 6.030 | 6.040 | 5.620 | 5.660 | 66,756 | -0.40(-6.60%) |
Feb 16, 2021 | 5.770 | 6.190 | 5.570 | 6.060 | 108,852 | -0.02(-0.33%) |
Feb 12, 2021 | 6.370 | 6.460 | 5.910 | 6.080 | 112,300 | -0.34(-5.30%) |
Feb 11, 2021 | 6.700 | 6.740 | 6.250 | 6.420 | 78,883 | -0.34(-5.03%) |
Feb 10, 2021 | 6.610 | 6.880 | 6.250 | 6.760 | 172,581 | -0.02(-0.29%) |
Feb 09, 2021 | 6.860 | 7.800 | 6.050 | 6.780 | 778,912 | +0.88(+14.92%) |
Feb 08, 2021 | 5.800 | 6.200 | 5.380 | 5.900 | 384,936 | -0.03(-0.51%) |
Feb 05, 2021 | 4.750 | 7.400 | 4.750 | 5.930 | 1,680,900 | +1.13(+23.54%) |
Feb 04, 2021 | 4.470 | 4.850 | 4.450 | 4.800 | 119,785 | +0.38(+8.60%) |
Feb 03, 2021 | 4.360 | 4.480 | 4.330 | 4.420 | 16,927 | +0.06(+1.38%) |
Feb 02, 2021 | 4.540 | 4.590 | 4.320 | 4.360 | 26,898 | -0.18(-3.96%) |