Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.400 | 6.500 | 6.381 | 6.450 | 34,300 | +0.00(+0.00%) |
Apr 29, 2021 | 6.500 | 6.500 | 6.300 | 6.450 | 25,396 | -0.03(-0.46%) |
Apr 28, 2021 | 6.470 | 6.490 | 6.251 | 6.480 | 37,123 | +0.00(+0.00%) |
Apr 27, 2021 | 6.390 | 6.570 | 6.390 | 6.480 | 50,140 | +0.00(+0.00%) |
Apr 26, 2021 | 6.600 | 6.630 | 6.440 | 6.480 | 19,154 | -0.07(-1.07%) |
Apr 23, 2021 | 6.390 | 6.550 | 6.369 | 6.550 | 28,100 | +0.14(+2.18%) |
Apr 22, 2021 | 6.410 | 6.595 | 6.366 | 6.410 | 40,197 | +0.01(+0.16%) |
Apr 21, 2021 | 6.330 | 6.500 | 6.300 | 6.400 | 57,222 | +0.08(+1.27%) |
Apr 20, 2021 | 6.330 | 6.480 | 6.230 | 6.320 | 48,113 | -0.09(-1.40%) |
Apr 19, 2021 | 6.860 | 6.870 | 6.340 | 6.410 | 165,257 | -0.34(-5.04%) |
Apr 16, 2021 | 7.050 | 7.074 | 6.750 | 6.750 | 32,000 | -0.29(-4.12%) |
Apr 15, 2021 | 7.080 | 7.130 | 6.881 | 7.040 | 89,919 | +0.01(+0.14%) |
Apr 14, 2021 | 6.970 | 7.090 | 6.860 | 7.030 | 80,068 | +0.09(+1.30%) |
Apr 13, 2021 | 6.910 | 6.990 | 6.690 | 6.940 | 49,637 | +0.06(+0.87%) |
Apr 12, 2021 | 6.750 | 6.980 | 6.610 | 6.880 | 58,929 | +0.16(+2.38%) |
Apr 09, 2021 | 6.440 | 6.800 | 6.400 | 6.720 | 82,900 | +0.32(+5.00%) |
Apr 08, 2021 | 6.460 | 6.550 | 6.300 | 6.400 | 25,443 | -0.04(-0.62%) |
Apr 07, 2021 | 6.650 | 6.650 | 6.380 | 6.440 | 23,581 | -0.16(-2.42%) |
Apr 06, 2021 | 6.580 | 6.695 | 6.570 | 6.600 | 29,231 | +0.03(+0.46%) |
Apr 05, 2021 | 6.310 | 6.579 | 6.310 | 6.570 | 51,969 | +0.33(+5.29%) |
Apr 01, 2021 | 6.110 | 6.290 | 6.100 | 6.240 | 43,200 | +0.18(+2.97%) |
Mar 31, 2021 | 6.150 | 6.230 | 6.010 | 6.060 | 76,237 | -0.05(-0.82%) |
Mar 30, 2021 | 5.910 | 6.130 | 5.800 | 6.110 | 92,896 | +0.15(+2.52%) |
Mar 29, 2021 | 6.160 | 6.160 | 5.900 | 5.960 | 50,698 | -0.24(-3.87%) |
Mar 26, 2021 | 6.280 | 6.280 | 6.020 | 6.200 | 48,100 | +0.05(+0.81%) |
Mar 25, 2021 | 6.100 | 6.161 | 6.015 | 6.150 | 35,096 | +0.02(+0.33%) |
Mar 24, 2021 | 6.320 | 6.520 | 6.120 | 6.130 | 50,370 | -0.19(-3.01%) |
Mar 23, 2021 | 6.450 | 6.580 | 6.220 | 6.320 | 90,760 | -0.06(-0.94%) |
Mar 22, 2021 | 6.670 | 6.670 | 6.310 | 6.380 | 63,260 | -0.19(-2.89%) |
Mar 19, 2021 | 6.800 | 6.990 | 6.500 | 6.570 | 76,900 | -0.21(-3.10%) |
Mar 18, 2021 | 7.340 | 7.340 | 6.760 | 6.780 | 129,599 | -0.52(-7.12%) |
Mar 17, 2021 | 6.680 | 7.560 | 6.650 | 7.300 | 340,412 | +0.27(+3.84%) |
Mar 16, 2021 | 6.320 | 7.100 | 6.060 | 7.030 | 850,824 | +1.19(+20.38%) |
Mar 15, 2021 | 5.980 | 5.980 | 5.800 | 5.840 | 34,783 | -0.15(-2.50%) |
Mar 12, 2021 | 6.000 | 6.000 | 5.810 | 5.990 | 40,600 | -0.14(-2.28%) |
Mar 11, 2021 | 6.010 | 6.170 | 5.900 | 6.130 | 42,150 | +0.13(+2.17%) |
Mar 10, 2021 | 6.070 | 6.098 | 5.870 | 6.000 | 17,550 | +0.05(+0.84%) |
Mar 09, 2021 | 5.810 | 6.140 | 5.800 | 5.950 | 30,053 | +0.12(+2.06%) |
Mar 08, 2021 | 5.870 | 5.918 | 5.730 | 5.830 | 17,363 | +0.04(+0.69%) |
Mar 05, 2021 | 5.870 | 5.998 | 5.610 | 5.790 | 42,800 | +0.00(+0.00%) |
Mar 04, 2021 | 5.850 | 5.940 | 5.670 | 5.790 | 73,797 | -0.16(-2.69%) |
Mar 03, 2021 | 6.160 | 6.206 | 5.901 | 5.950 | 31,479 | -0.11(-1.82%) |
Mar 02, 2021 | 5.970 | 6.410 | 5.910 | 6.060 | 96,981 | +0.15(+2.54%) |
Mar 01, 2021 | 5.910 | 6.029 | 5.800 | 5.910 | 40,968 | +0.07(+1.20%) |
Feb 26, 2021 | 5.890 | 5.890 | 5.630 | 5.840 | 24,000 | -0.05(-0.85%) |
Feb 25, 2021 | 5.990 | 6.220 | 5.850 | 5.890 | 27,183 | -0.06(-1.01%) |
Feb 24, 2021 | 5.970 | 6.030 | 5.900 | 5.950 | 27,342 | +0.01(+0.17%) |
Feb 23, 2021 | 5.950 | 6.020 | 5.600 | 5.940 | 60,974 | -0.13(-2.14%) |
Feb 22, 2021 | 6.050 | 6.180 | 5.990 | 6.070 | 37,369 | +0.02(+0.33%) |
Feb 19, 2021 | 6.000 | 6.299 | 5.860 | 6.050 | 51,700 | +0.05(+0.83%) |
Feb 18, 2021 | 6.030 | 6.070 | 5.950 | 6.000 | 28,943 | -0.09(-1.48%) |
Feb 17, 2021 | 6.190 | 6.190 | 6.010 | 6.090 | 43,464 | -0.01(-0.16%) |
Feb 16, 2021 | 6.030 | 6.150 | 6.010 | 6.100 | 35,739 | +0.04(+0.66%) |
Feb 12, 2021 | 6.000 | 6.071 | 5.940 | 6.060 | 39,300 | +0.06(+1.00%) |
Feb 11, 2021 | 6.330 | 6.330 | 5.935 | 6.000 | 85,318 | -0.35(-5.51%) |
Feb 10, 2021 | 6.210 | 6.490 | 6.210 | 6.350 | 102,277 | +0.13(+2.09%) |
Feb 09, 2021 | 6.210 | 6.260 | 6.110 | 6.220 | 36,117 | +0.01(+0.16%) |
Feb 08, 2021 | 6.150 | 6.220 | 6.050 | 6.210 | 46,007 | +0.04(+0.65%) |
Feb 05, 2021 | 6.190 | 6.220 | 6.150 | 6.170 | 46,600 | -0.06(-0.96%) |
Feb 04, 2021 | 6.190 | 6.240 | 6.050 | 6.230 | 74,032 | +0.18(+2.98%) |
Feb 03, 2021 | 5.820 | 6.150 | 5.810 | 6.050 | 123,024 | +0.25(+4.31%) |
Feb 02, 2021 | 5.810 | 5.890 | 5.730 | 5.800 | 23,968 | -0.01(-0.17%) |