Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.840 | 5.970 | 5.650 | 5.660 | 723,800 | -0.12(-2.08%) |
Apr 29, 2021 | 5.780 | 5.930 | 5.610 | 5.780 | 541,093 | +0.04(+0.70%) |
Apr 28, 2021 | 5.670 | 5.780 | 5.560 | 5.740 | 1,210,719 | +0.10(+1.77%) |
Apr 27, 2021 | 5.650 | 5.800 | 5.510 | 5.640 | 1,207,180 | +0.01(+0.18%) |
Apr 26, 2021 | 5.440 | 5.810 | 5.410 | 5.630 | 1,064,103 | +0.20(+3.68%) |
Apr 23, 2021 | 5.110 | 5.500 | 5.030 | 5.430 | 724,900 | +0.35(+6.89%) |
Apr 22, 2021 | 4.890 | 5.280 | 4.720 | 5.080 | 929,710 | +0.20(+4.10%) |
Apr 21, 2021 | 4.710 | 4.940 | 4.600 | 4.880 | 422,466 | +0.16(+3.39%) |
Apr 20, 2021 | 4.650 | 4.810 | 4.600 | 4.720 | 450,607 | +0.04(+0.85%) |
Apr 19, 2021 | 4.900 | 5.010 | 4.610 | 4.680 | 1,136,681 | -0.25(-5.07%) |
Apr 16, 2021 | 5.030 | 5.030 | 4.810 | 4.930 | 757,900 | -0.11(-2.18%) |
Apr 15, 2021 | 5.170 | 5.210 | 4.930 | 5.040 | 329,706 | +0.00(+0.00%) |
Apr 14, 2021 | 5.110 | 5.320 | 5.030 | 5.040 | 484,905 | -0.03(-0.59%) |
Apr 13, 2021 | 4.950 | 5.080 | 4.890 | 5.070 | 391,401 | +0.10(+2.01%) |
Apr 12, 2021 | 5.050 | 5.110 | 4.870 | 4.970 | 426,994 | -0.08(-1.58%) |
Apr 09, 2021 | 5.080 | 5.390 | 4.920 | 5.050 | 942,300 | -0.08(-1.56%) |
Apr 08, 2021 | 5.050 | 5.180 | 5.030 | 5.130 | 384,972 | +0.16(+3.22%) |
Apr 07, 2021 | 5.230 | 5.250 | 4.870 | 4.970 | 1,253,244 | -0.30(-5.69%) |
Apr 06, 2021 | 5.640 | 5.640 | 5.110 | 5.270 | 520,386 | -0.34(-6.06%) |
Apr 05, 2021 | 5.630 | 5.770 | 5.440 | 5.610 | 518,705 | +0.11(+2.00%) |
Apr 01, 2021 | 5.360 | 5.858 | 5.320 | 5.500 | 907,200 | +0.19(+3.58%) |
Mar 31, 2021 | 5.120 | 5.520 | 5.090 | 5.310 | 773,439 | +0.26(+5.15%) |
Mar 30, 2021 | 4.900 | 5.130 | 4.800 | 5.050 | 485,219 | +0.11(+2.23%) |
Mar 29, 2021 | 5.080 | 5.190 | 4.900 | 4.940 | 1,144,682 | -0.19(-3.70%) |
Mar 26, 2021 | 5.260 | 5.310 | 4.910 | 5.130 | 1,000,700 | -0.12(-2.29%) |
Mar 25, 2021 | 5.000 | 5.290 | 4.750 | 5.250 | 994,652 | +0.18(+3.55%) |
Mar 24, 2021 | 5.500 | 5.510 | 5.010 | 5.070 | 733,536 | -0.31(-5.76%) |
Mar 23, 2021 | 5.800 | 5.860 | 5.320 | 5.380 | 1,277,013 | -0.34(-5.94%) |
Mar 22, 2021 | 5.300 | 6.050 | 5.200 | 5.720 | 1,624,507 | +0.55(+10.64%) |
Mar 19, 2021 | 5.280 | 5.390 | 5.080 | 5.170 | 985,900 | -0.03(-0.58%) |
Mar 18, 2021 | 5.290 | 5.560 | 5.150 | 5.200 | 588,456 | -0.21(-3.88%) |
Mar 17, 2021 | 5.290 | 5.490 | 5.050 | 5.410 | 602,931 | +0.07(+1.31%) |
Mar 16, 2021 | 5.370 | 5.500 | 5.160 | 5.340 | 638,758 | -0.02(-0.37%) |
Mar 15, 2021 | 5.470 | 5.580 | 5.300 | 5.360 | 573,904 | -0.12(-2.19%) |
Mar 12, 2021 | 5.520 | 5.540 | 5.240 | 5.480 | 465,700 | -0.05(-0.90%) |
Mar 11, 2021 | 5.400 | 5.553 | 5.350 | 5.530 | 503,039 | +0.23(+4.34%) |
Mar 10, 2021 | 5.450 | 5.600 | 5.260 | 5.300 | 438,526 | -0.02(-0.38%) |
Mar 09, 2021 | 5.000 | 5.390 | 5.000 | 5.320 | 773,643 | +0.42(+8.57%) |
Mar 08, 2021 | 5.140 | 5.180 | 4.860 | 4.900 | 722,468 | -0.23(-4.48%) |
Mar 05, 2021 | 5.010 | 5.130 | 4.520 | 5.130 | 1,310,500 | +0.12(+2.40%) |
Mar 04, 2021 | 5.280 | 5.320 | 4.790 | 5.010 | 1,188,795 | -0.24(-4.57%) |
Mar 03, 2021 | 5.400 | 5.550 | 5.250 | 5.250 | 622,419 | -0.18(-3.31%) |
Mar 02, 2021 | 5.690 | 5.770 | 5.410 | 5.430 | 638,574 | -0.30(-5.24%) |
Mar 01, 2021 | 5.660 | 5.990 | 5.620 | 5.730 | 560,175 | +0.19(+3.43%) |
Feb 26, 2021 | 5.900 | 6.120 | 5.500 | 5.540 | 949,600 | -0.40(-6.73%) |
Feb 25, 2021 | 6.020 | 6.130 | 5.750 | 5.940 | 562,511 | -0.05(-0.83%) |
Feb 24, 2021 | 6.070 | 6.120 | 5.800 | 5.990 | 560,976 | +0.04(+0.67%) |
Feb 23, 2021 | 5.810 | 6.030 | 5.360 | 5.950 | 1,042,603 | -0.17(-2.78%) |
Feb 22, 2021 | 6.150 | 6.460 | 6.070 | 6.120 | 861,401 | -0.17(-2.70%) |
Feb 19, 2021 | 6.040 | 6.310 | 5.930 | 6.290 | 897,600 | +0.31(+5.18%) |
Feb 18, 2021 | 6.530 | 6.540 | 5.920 | 5.980 | 1,937,350 | -0.64(-9.67%) |
Feb 17, 2021 | 7.070 | 7.090 | 6.170 | 6.620 | 1,644,428 | -0.15(-2.22%) |
Feb 16, 2021 | 6.620 | 7.170 | 6.580 | 6.770 | 1,935,012 | +0.25(+3.83%) |
Feb 12, 2021 | 6.630 | 6.750 | 6.360 | 6.520 | 852,100 | -0.11(-1.66%) |
Feb 11, 2021 | 6.910 | 7.260 | 6.530 | 6.630 | 1,281,823 | -0.14(-2.07%) |
Feb 10, 2021 | 6.830 | 6.970 | 6.620 | 6.770 | 782,788 | +0.02(+0.30%) |
Feb 09, 2021 | 7.100 | 7.340 | 6.710 | 6.750 | 1,457,178 | -0.08(-1.17%) |
Feb 08, 2021 | 6.260 | 7.280 | 6.230 | 6.830 | 2,123,469 | +0.62(+9.98%) |
Feb 05, 2021 | 5.880 | 6.260 | 5.790 | 6.210 | 969,200 | +0.37(+6.34%) |
Feb 04, 2021 | 5.810 | 6.020 | 5.760 | 5.840 | 626,003 | +0.07(+1.21%) |
Feb 03, 2021 | 6.050 | 6.140 | 5.710 | 5.770 | 909,201 | -0.26(-4.31%) |
Feb 02, 2021 | 5.670 | 6.040 | 5.620 | 6.030 | 1,035,442 | +0.42(+7.49%) |