Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.100 | 7.370 | 7.070 | 7.200 | 1,078,600 | +0.03(+0.42%) |
Apr 29, 2021 | 6.940 | 7.190 | 6.700 | 7.170 | 919,656 | +0.52(+7.82%) |
Apr 28, 2021 | 6.730 | 6.740 | 6.613 | 6.650 | 291,426 | -0.04(-0.60%) |
Apr 27, 2021 | 6.830 | 6.850 | 6.680 | 6.690 | 422,941 | -0.14(-2.05%) |
Apr 26, 2021 | 6.950 | 6.990 | 6.790 | 6.830 | 444,417 | -0.05(-0.73%) |
Apr 23, 2021 | 6.850 | 7.010 | 6.760 | 6.880 | 363,100 | +0.04(+0.58%) |
Apr 22, 2021 | 6.870 | 7.000 | 6.740 | 6.840 | 457,875 | +0.02(+0.29%) |
Apr 21, 2021 | 6.660 | 6.910 | 6.570 | 6.820 | 238,636 | +0.15(+2.25%) |
Apr 20, 2021 | 6.830 | 6.870 | 6.470 | 6.670 | 448,736 | -0.25(-3.68%) |
Apr 19, 2021 | 6.770 | 6.980 | 6.720 | 6.925 | 580,995 | +0.12(+1.69%) |
Apr 16, 2021 | 6.650 | 6.850 | 6.600 | 6.810 | 378,200 | +0.20(+3.10%) |
Apr 15, 2021 | 6.500 | 6.650 | 6.430 | 6.605 | 321,761 | +0.15(+2.24%) |
Apr 14, 2021 | 6.440 | 6.570 | 6.410 | 6.460 | 310,751 | +0.02(+0.31%) |
Apr 13, 2021 | 6.580 | 6.580 | 6.400 | 6.440 | 291,725 | -0.13(-1.98%) |
Apr 12, 2021 | 6.610 | 6.690 | 6.515 | 6.570 | 266,258 | +0.02(+0.23%) |
Apr 09, 2021 | 6.690 | 6.750 | 6.520 | 6.555 | 381,800 | -0.10(-1.43%) |
Apr 08, 2021 | 6.650 | 6.740 | 6.530 | 6.650 | 376,127 | -0.01(-0.15%) |
Apr 07, 2021 | 6.910 | 6.910 | 6.640 | 6.660 | 285,555 | -0.23(-3.34%) |
Apr 06, 2021 | 6.840 | 7.040 | 6.770 | 6.890 | 298,344 | +0.03(+0.44%) |
Apr 05, 2021 | 6.760 | 7.000 | 6.670 | 6.860 | 540,485 | +0.21(+3.16%) |
Apr 01, 2021 | 7.180 | 7.200 | 6.520 | 6.650 | 969,900 | -0.55(-7.64%) |
Mar 31, 2021 | 7.030 | 7.310 | 6.920 | 7.200 | 968,294 | +0.26(+3.75%) |
Mar 30, 2021 | 6.760 | 7.000 | 6.720 | 6.940 | 502,028 | +0.17(+2.51%) |
Mar 29, 2021 | 6.720 | 7.080 | 6.720 | 6.770 | 653,193 | +0.00(+0.00%) |
Mar 26, 2021 | 6.580 | 6.780 | 6.580 | 6.770 | 417,800 | +0.24(+3.68%) |
Mar 25, 2021 | 6.350 | 6.670 | 6.300 | 6.530 | 394,270 | +0.21(+3.32%) |
Mar 24, 2021 | 6.760 | 6.810 | 6.320 | 6.320 | 565,997 | -0.36(-5.39%) |
Mar 23, 2021 | 6.830 | 7.090 | 6.680 | 6.680 | 575,119 | -0.26(-3.75%) |
Mar 22, 2021 | 6.840 | 7.000 | 6.660 | 6.940 | 427,219 | +0.14(+2.06%) |
Mar 19, 2021 | 6.620 | 7.030 | 6.551 | 6.800 | 1,326,100 | +0.13(+1.95%) |
Mar 18, 2021 | 7.030 | 7.120 | 6.580 | 6.670 | 577,856 | -0.35(-4.99%) |
Mar 17, 2021 | 7.030 | 7.200 | 6.890 | 7.020 | 1,010,886 | +0.02(+0.29%) |
Mar 16, 2021 | 7.100 | 7.110 | 6.740 | 7.000 | 511,939 | -0.09(-1.27%) |
Mar 15, 2021 | 7.120 | 7.250 | 6.900 | 7.090 | 478,245 | -0.03(-0.42%) |
Mar 12, 2021 | 7.140 | 7.330 | 7.100 | 7.120 | 427,400 | +0.04(+0.64%) |
Mar 11, 2021 | 7.150 | 7.240 | 6.980 | 7.075 | 422,210 | -0.08(-1.05%) |
Mar 10, 2021 | 6.880 | 7.160 | 6.829 | 7.150 | 524,212 | +0.25(+3.62%) |
Mar 09, 2021 | 6.770 | 7.120 | 6.670 | 6.900 | 989,624 | +0.09(+1.32%) |
Mar 08, 2021 | 6.000 | 6.810 | 5.850 | 6.810 | 1,321,634 | +0.75(+12.38%) |
Mar 05, 2021 | 5.520 | 6.090 | 5.510 | 6.060 | 773,800 | +0.52(+9.39%) |
Mar 04, 2021 | 5.600 | 5.740 | 5.500 | 5.540 | 539,171 | -0.03(-0.54%) |
Mar 03, 2021 | 5.330 | 5.770 | 5.330 | 5.570 | 488,287 | +0.30(+5.69%) |
Mar 02, 2021 | 5.200 | 5.410 | 5.180 | 5.270 | 345,326 | +0.07(+1.35%) |
Mar 01, 2021 | 5.340 | 5.348 | 5.160 | 5.200 | 489,393 | -0.06(-1.14%) |
Feb 26, 2021 | 5.250 | 5.410 | 5.180 | 5.260 | 767,700 | -0.03(-0.57%) |
Feb 25, 2021 | 5.340 | 5.650 | 5.210 | 5.290 | 946,101 | -0.64(-10.79%) |
Feb 24, 2021 | 5.610 | 5.950 | 5.550 | 5.930 | 464,429 | +0.39(+7.04%) |
Feb 23, 2021 | 5.300 | 5.560 | 5.105 | 5.540 | 485,605 | +0.28(+5.32%) |
Feb 22, 2021 | 5.430 | 5.450 | 5.250 | 5.260 | 333,203 | -0.17(-3.13%) |
Feb 19, 2021 | 5.420 | 5.560 | 5.390 | 5.430 | 237,800 | +0.02(+0.37%) |
Feb 18, 2021 | 5.510 | 5.540 | 5.370 | 5.410 | 323,779 | -0.10(-1.81%) |
Feb 17, 2021 | 5.580 | 5.650 | 5.460 | 5.510 | 293,172 | -0.09(-1.61%) |
Feb 16, 2021 | 5.720 | 5.840 | 5.580 | 5.600 | 322,569 | -0.11(-1.93%) |
Feb 12, 2021 | 5.600 | 5.750 | 5.580 | 5.710 | 500,500 | +0.06(+1.06%) |
Feb 11, 2021 | 5.970 | 5.980 | 5.570 | 5.650 | 557,201 | -0.28(-4.72%) |
Feb 10, 2021 | 6.070 | 6.080 | 5.890 | 5.930 | 434,918 | -0.08(-1.33%) |
Feb 09, 2021 | 6.114 | 6.150 | 5.855 | 6.010 | 444,909 | -0.06(-0.99%) |
Feb 08, 2021 | 5.960 | 6.100 | 5.900 | 6.070 | 350,828 | +0.20(+3.41%) |
Feb 05, 2021 | 5.890 | 5.900 | 5.650 | 5.870 | 319,300 | +0.04(+0.69%) |
Feb 04, 2021 | 5.570 | 5.860 | 5.460 | 5.830 | 490,760 | +0.30(+5.42%) |
Feb 03, 2021 | 5.470 | 5.680 | 5.380 | 5.530 | 430,663 | +0.07(+1.28%) |
Feb 02, 2021 | 5.800 | 5.880 | 5.440 | 5.460 | 485,047 | -0.32(-5.54%) |