Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.750 | 5.750 | 5.550 | 5.550 | 84,900 | +0.00(+0.00%) |
Apr 29, 2021 | 6.380 | 6.380 | 5.410 | 5.550 | 210,214 | -0.63(-10.19%) |
Apr 28, 2021 | 6.270 | 6.270 | 6.010 | 6.180 | 110,908 | -0.09(-1.44%) |
Apr 27, 2021 | 5.900 | 6.380 | 5.800 | 6.270 | 131,315 | +0.46(+7.92%) |
Apr 26, 2021 | 5.550 | 5.920 | 5.430 | 5.810 | 114,897 | +0.20(+3.57%) |
Apr 23, 2021 | 5.540 | 5.640 | 5.454 | 5.610 | 38,200 | +0.16(+2.94%) |
Apr 22, 2021 | 5.320 | 5.560 | 5.170 | 5.450 | 47,709 | +0.20(+3.81%) |
Apr 21, 2021 | 4.980 | 5.250 | 4.950 | 5.250 | 50,417 | +0.32(+6.49%) |
Apr 20, 2021 | 5.140 | 5.300 | 4.930 | 4.930 | 122,362 | -0.31(-5.92%) |
Apr 19, 2021 | 5.010 | 5.300 | 5.010 | 5.240 | 100,082 | +0.10(+1.95%) |
Apr 16, 2021 | 5.240 | 5.360 | 5.060 | 5.140 | 63,800 | -0.14(-2.65%) |
Apr 15, 2021 | 5.550 | 5.550 | 5.180 | 5.280 | 154,487 | -0.18(-3.30%) |
Apr 14, 2021 | 5.390 | 5.600 | 5.310 | 5.460 | 63,325 | +0.06(+1.11%) |
Apr 13, 2021 | 5.490 | 5.508 | 5.300 | 5.400 | 58,413 | -0.08(-1.46%) |
Apr 12, 2021 | 5.700 | 5.700 | 5.420 | 5.480 | 102,425 | -0.22(-3.86%) |
Apr 09, 2021 | 5.590 | 5.750 | 5.540 | 5.700 | 74,800 | +0.03(+0.53%) |
Apr 08, 2021 | 5.640 | 5.750 | 5.490 | 5.670 | 95,654 | +0.06(+1.07%) |
Apr 07, 2021 | 5.567 | 5.800 | 5.460 | 5.610 | 149,289 | -0.20(-3.44%) |
Apr 06, 2021 | 5.650 | 5.840 | 5.610 | 5.810 | 143,982 | +0.19(+3.38%) |
Apr 05, 2021 | 5.570 | 5.700 | 5.520 | 5.620 | 115,799 | +0.03(+0.54%) |
Apr 01, 2021 | 5.310 | 5.650 | 5.250 | 5.590 | 122,500 | +0.19(+3.52%) |
Mar 31, 2021 | 5.260 | 5.440 | 5.200 | 5.400 | 78,797 | +0.15(+2.86%) |
Mar 30, 2021 | 5.300 | 5.470 | 5.000 | 5.250 | 247,641 | -0.12(-2.23%) |
Mar 29, 2021 | 5.230 | 5.580 | 5.110 | 5.370 | 247,386 | +0.09(+1.70%) |
Mar 26, 2021 | 5.240 | 5.750 | 5.140 | 5.280 | 339,400 | +0.13(+2.52%) |
Mar 25, 2021 | 5.000 | 5.310 | 4.900 | 5.150 | 361,871 | +0.25(+5.10%) |
Mar 24, 2021 | 5.070 | 5.250 | 4.900 | 4.900 | 202,716 | -0.12(-2.39%) |
Mar 23, 2021 | 5.320 | 5.410 | 4.970 | 5.020 | 255,481 | -0.39(-7.21%) |
Mar 22, 2021 | 6.110 | 6.340 | 5.410 | 5.410 | 1,219,092 | -0.08(-1.46%) |
Mar 19, 2021 | 5.680 | 5.900 | 5.480 | 5.490 | 169,000 | -0.19(-3.35%) |
Mar 18, 2021 | 5.950 | 6.250 | 5.600 | 5.680 | 252,669 | -0.37(-6.12%) |
Mar 17, 2021 | 5.730 | 6.240 | 5.440 | 6.050 | 146,459 | +0.25(+4.31%) |
Mar 16, 2021 | 5.920 | 5.980 | 5.700 | 5.800 | 160,678 | -0.16(-2.68%) |
Mar 15, 2021 | 6.060 | 6.250 | 5.730 | 5.960 | 975,806 | +0.36(+6.43%) |
Mar 12, 2021 | 5.520 | 5.670 | 5.420 | 5.600 | 68,600 | -0.07(-1.23%) |
Mar 11, 2021 | 5.250 | 5.729 | 5.250 | 5.670 | 89,810 | +0.42(+8.00%) |
Mar 10, 2021 | 5.220 | 5.300 | 5.110 | 5.250 | 89,966 | +0.14(+2.74%) |
Mar 09, 2021 | 5.080 | 5.230 | 5.010 | 5.110 | 94,370 | +0.15(+3.02%) |
Mar 08, 2021 | 5.080 | 5.230 | 4.900 | 4.960 | 75,965 | -0.15(-2.94%) |
Mar 05, 2021 | 4.940 | 5.200 | 4.410 | 5.110 | 279,300 | +0.13(+2.61%) |
Mar 04, 2021 | 5.310 | 5.490 | 4.900 | 4.980 | 228,433 | -0.51(-9.29%) |
Mar 03, 2021 | 5.640 | 5.670 | 5.320 | 5.490 | 134,810 | -0.15(-2.66%) |
Mar 02, 2021 | 5.690 | 5.860 | 5.610 | 5.640 | 152,169 | -0.05(-0.88%) |
Mar 01, 2021 | 5.658 | 5.810 | 5.406 | 5.690 | 264,277 | +0.17(+3.08%) |
Feb 26, 2021 | 5.750 | 5.890 | 5.320 | 5.520 | 1,666,600 | -1.09(-16.49%) |
Feb 25, 2021 | 6.620 | 7.050 | 6.530 | 6.610 | 381,069 | +0.17(+2.64%) |
Feb 24, 2021 | 6.100 | 6.450 | 6.050 | 6.440 | 229,394 | +0.44(+7.33%) |
Feb 23, 2021 | 6.210 | 6.540 | 5.720 | 6.000 | 498,268 | -0.67(-10.04%) |
Feb 22, 2021 | 7.120 | 7.300 | 6.560 | 6.670 | 306,286 | -0.63(-8.63%) |
Feb 19, 2021 | 7.020 | 7.350 | 6.950 | 7.300 | 203,700 | +0.23(+3.25%) |
Feb 18, 2021 | 7.250 | 7.390 | 6.910 | 7.070 | 284,319 | -0.37(-4.97%) |
Feb 17, 2021 | 7.010 | 8.210 | 6.850 | 7.440 | 1,634,748 | +0.47(+6.74%) |
Feb 16, 2021 | 7.030 | 7.350 | 6.880 | 6.970 | 261,512 | -0.15(-2.11%) |
Feb 12, 2021 | 7.150 | 7.200 | 6.790 | 7.120 | 177,800 | +0.11(+1.57%) |
Feb 11, 2021 | 7.360 | 7.550 | 6.950 | 7.010 | 474,633 | -0.18(-2.50%) |
Feb 10, 2021 | 7.120 | 7.390 | 6.880 | 7.190 | 365,273 | +0.10(+1.41%) |
Feb 09, 2021 | 7.050 | 7.110 | 6.800 | 7.090 | 254,071 | +0.03(+0.42%) |
Feb 08, 2021 | 7.000 | 7.250 | 6.860 | 7.060 | 458,350 | +0.18(+2.62%) |
Feb 05, 2021 | 6.700 | 6.970 | 6.510 | 6.880 | 571,800 | +0.38(+5.85%) |
Feb 04, 2021 | 6.480 | 6.840 | 6.370 | 6.500 | 647,678 | +0.20(+3.17%) |
Feb 03, 2021 | 6.500 | 6.530 | 6.180 | 6.300 | 341,730 | +0.30(+5.00%) |
Feb 02, 2021 | 6.180 | 8.150 | 5.950 | 6.000 | 2,759,642 | -0.20(-3.23%) |