Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.110 | 6.170 | 5.990 | 6.080 | 331,500 | -0.06(-0.98%) |
Apr 29, 2021 | 6.200 | 6.220 | 6.080 | 6.140 | 337,065 | +0.02(+0.33%) |
Apr 28, 2021 | 6.110 | 6.170 | 6.010 | 6.120 | 257,433 | +0.03(+0.49%) |
Apr 27, 2021 | 6.180 | 6.280 | 6.040 | 6.090 | 301,445 | -0.02(-0.33%) |
Apr 26, 2021 | 5.830 | 6.140 | 5.800 | 6.110 | 422,482 | +0.11(+1.83%) |
Apr 23, 2021 | 5.820 | 6.070 | 5.750 | 6.000 | 358,800 | +0.22(+3.81%) |
Apr 22, 2021 | 5.800 | 5.910 | 5.730 | 5.780 | 297,768 | +0.00(+0.00%) |
Apr 21, 2021 | 5.560 | 5.870 | 5.490 | 5.780 | 438,952 | +0.33(+6.06%) |
Apr 20, 2021 | 5.740 | 5.740 | 5.390 | 5.450 | 699,194 | -0.34(-5.87%) |
Apr 19, 2021 | 5.910 | 6.040 | 5.760 | 5.790 | 661,186 | -0.17(-2.85%) |
Apr 16, 2021 | 6.040 | 6.040 | 5.650 | 5.960 | 1,095,900 | -0.06(-1.00%) |
Apr 15, 2021 | 5.990 | 6.260 | 5.910 | 6.020 | 694,922 | +0.10(+1.69%) |
Apr 14, 2021 | 6.300 | 6.440 | 5.900 | 5.920 | 815,541 | -0.42(-6.62%) |
Apr 13, 2021 | 6.650 | 6.650 | 6.240 | 6.340 | 567,040 | -0.34(-5.09%) |
Apr 12, 2021 | 6.650 | 6.860 | 6.580 | 6.680 | 811,210 | +0.12(+1.83%) |
Apr 09, 2021 | 6.470 | 6.610 | 6.430 | 6.560 | 540,300 | +0.09(+1.39%) |
Apr 08, 2021 | 6.250 | 6.490 | 6.245 | 6.470 | 464,383 | +0.25(+4.02%) |
Apr 07, 2021 | 6.270 | 6.290 | 6.080 | 6.220 | 479,580 | -0.07(-1.11%) |
Apr 06, 2021 | 6.280 | 6.460 | 6.250 | 6.290 | 396,660 | -0.03(-0.47%) |
Apr 05, 2021 | 6.490 | 6.490 | 6.050 | 6.320 | 754,966 | -0.07(-1.10%) |
Apr 01, 2021 | 6.690 | 6.790 | 6.230 | 6.390 | 836,600 | -0.26(-3.91%) |
Mar 31, 2021 | 6.310 | 6.730 | 6.220 | 6.650 | 962,011 | +0.54(+8.84%) |
Mar 30, 2021 | 6.430 | 6.620 | 5.970 | 6.110 | 1,094,266 | -0.04(-0.65%) |
Mar 29, 2021 | 6.220 | 6.346 | 5.720 | 6.150 | 1,216,651 | +0.08(+1.32%) |
Mar 26, 2021 | 6.080 | 6.200 | 5.780 | 6.070 | 974,700 | +0.02(+0.25%) |
Mar 25, 2021 | 5.720 | 6.080 | 5.550 | 6.055 | 1,307,667 | +0.33(+5.86%) |
Mar 24, 2021 | 5.700 | 5.870 | 5.650 | 5.720 | 1,019,617 | +0.04(+0.70%) |
Mar 23, 2021 | 5.860 | 5.860 | 5.650 | 5.680 | 782,091 | -0.19(-3.24%) |
Mar 22, 2021 | 5.980 | 6.170 | 5.860 | 5.870 | 1,410,681 | +0.05(+0.86%) |
Mar 19, 2021 | 6.000 | 6.100 | 5.780 | 5.820 | 1,992,300 | -0.22(-3.64%) |
Mar 18, 2021 | 6.300 | 6.390 | 6.000 | 6.040 | 811,208 | -0.31(-4.88%) |
Mar 17, 2021 | 6.110 | 6.460 | 5.880 | 6.350 | 881,245 | +0.24(+3.93%) |
Mar 16, 2021 | 6.370 | 6.370 | 6.030 | 6.110 | 1,239,591 | -0.28(-4.38%) |
Mar 15, 2021 | 6.450 | 6.560 | 6.290 | 6.390 | 743,510 | +0.00(+0.00%) |
Mar 12, 2021 | 6.390 | 6.510 | 6.250 | 6.390 | 859,500 | -0.07(-1.08%) |
Mar 11, 2021 | 6.510 | 6.650 | 6.250 | 6.460 | 977,946 | -0.02(-0.31%) |
Mar 10, 2021 | 6.680 | 6.900 | 6.410 | 6.480 | 600,625 | -0.05(-0.77%) |
Mar 09, 2021 | 6.500 | 6.730 | 6.390 | 6.530 | 778,940 | +0.14(+2.19%) |
Mar 08, 2021 | 6.600 | 6.730 | 6.360 | 6.390 | 694,729 | -0.13(-1.99%) |
Mar 05, 2021 | 6.420 | 6.590 | 5.860 | 6.520 | 1,208,200 | +0.09(+1.40%) |
Mar 04, 2021 | 6.830 | 6.940 | 5.880 | 6.430 | 1,931,655 | -0.43(-6.27%) |
Mar 03, 2021 | 7.200 | 7.280 | 6.860 | 6.860 | 1,058,039 | -0.25(-3.52%) |
Mar 02, 2021 | 7.150 | 7.150 | 6.770 | 7.110 | 1,620,985 | -0.01(-0.14%) |
Mar 01, 2021 | 7.300 | 7.420 | 7.080 | 7.120 | 961,501 | +0.02(+0.28%) |
Feb 26, 2021 | 7.550 | 7.600 | 6.810 | 7.100 | 1,649,100 | -0.46(-6.08%) |
Feb 25, 2021 | 7.670 | 7.900 | 7.400 | 7.560 | 1,213,001 | -0.25(-3.20%) |
Feb 24, 2021 | 8.000 | 8.270 | 7.590 | 7.810 | 1,327,521 | -0.32(-3.94%) |
Feb 23, 2021 | 7.920 | 8.210 | 7.390 | 8.130 | 1,386,763 | -0.17(-2.05%) |
Feb 22, 2021 | 8.540 | 9.090 | 8.020 | 8.300 | 3,037,315 | -0.20(-2.35%) |
Feb 19, 2021 | 8.020 | 8.770 | 8.020 | 8.500 | 2,815,200 | +0.51(+6.38%) |
Feb 18, 2021 | 7.970 | 8.210 | 7.670 | 7.990 | 1,044,047 | -0.13(-1.60%) |
Feb 17, 2021 | 7.850 | 8.450 | 7.840 | 8.120 | 1,203,410 | +0.26(+3.31%) |
Feb 16, 2021 | 8.170 | 8.400 | 7.790 | 7.860 | 1,426,238 | -0.14(-1.75%) |
Feb 12, 2021 | 7.920 | 8.080 | 7.440 | 8.000 | 1,291,500 | +0.14(+1.78%) |
Feb 11, 2021 | 8.240 | 8.300 | 7.560 | 7.860 | 1,328,089 | -0.19(-2.36%) |
Feb 10, 2021 | 7.650 | 8.500 | 7.420 | 8.050 | 3,002,115 | +0.56(+7.48%) |
Feb 09, 2021 | 7.200 | 7.940 | 7.180 | 7.490 | 1,926,570 | +0.31(+4.32%) |
Feb 08, 2021 | 7.160 | 7.270 | 6.640 | 7.180 | 1,963,806 | +0.03(+0.42%) |
Feb 05, 2021 | 7.480 | 7.500 | 6.870 | 7.150 | 2,070,900 | -0.15(-2.05%) |
Feb 04, 2021 | 7.320 | 7.700 | 6.900 | 7.300 | 2,307,337 | +0.22(+3.11%) |
Feb 03, 2021 | 6.410 | 7.240 | 6.410 | 7.080 | 2,741,678 | +0.66(+10.28%) |
Feb 02, 2021 | 6.010 | 6.650 | 5.990 | 6.420 | 3,220,385 | +0.44(+7.36%) |