Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.200 | 6.370 | 6.200 | 6.370 | 1,300 | +0.17(+2.74%) |
Apr 29, 2021 | 6.200 | 6.200 | 6.200 | 6.200 | 100 | +0.00(+0.00%) |
Apr 28, 2021 | 6.250 | 6.250 | 6.100 | 6.200 | 1,032 | -0.05(-0.80%) |
Apr 27, 2021 | 6.430 | 6.430 | 6.250 | 6.250 | 1,500 | -0.35(-5.30%) |
Apr 26, 2021 | 6.500 | 6.600 | 6.500 | 6.600 | 421 | +0.10(+1.54%) |
Apr 23, 2021 | 6.200 | 6.600 | 6.200 | 6.500 | 2,500 | +0.30(+4.84%) |
Apr 22, 2021 | 5.950 | 6.200 | 5.950 | 6.200 | 3,680 | +0.33(+5.62%) |
Apr 21, 2021 | 5.950 | 5.950 | 5.870 | 5.870 | 462 | -0.03(-0.51%) |
Apr 20, 2021 | 6.000 | 6.000 | 5.800 | 5.900 | 1,610 | -0.10(-1.67%) |
Apr 19, 2021 | 6.340 | 6.340 | 6.000 | 6.000 | 3,030 | -0.07(-1.15%) |
Apr 16, 2021 | 6.210 | 6.210 | 6.050 | 6.070 | 1,700 | -0.23(-3.65%) |
Apr 15, 2021 | 6.300 | 6.300 | 6.300 | 6.300 | 125 | +0.08(+1.29%) |
Apr 14, 2021 | 6.210 | 6.400 | 6.200 | 6.220 | 3,713 | -0.05(-0.80%) |
Apr 13, 2021 | 6.400 | 6.460 | 6.270 | 6.270 | 1,616 | +0.02(+0.32%) |
Apr 12, 2021 | 6.780 | 6.780 | 6.100 | 6.250 | 4,009 | -0.53(-7.82%) |
Apr 09, 2021 | 7.000 | 7.000 | 6.780 | 6.780 | 2,000 | -0.10(-1.45%) |
Apr 08, 2021 | 7.000 | 7.000 | 6.780 | 6.880 | 9,795 | -0.19(-2.69%) |
Apr 07, 2021 | 7.110 | 7.110 | 7.000 | 7.070 | 3,456 | -0.13(-1.81%) |
Apr 06, 2021 | 7.190 | 7.200 | 7.060 | 7.200 | 2,703 | +0.25(+3.60%) |
Apr 05, 2021 | 6.800 | 6.950 | 6.800 | 6.950 | 5,050 | +0.05(+0.72%) |
Apr 01, 2021 | 6.900 | 6.900 | 6.900 | 0 | -0.14(-1.99%) | |
Mar 31, 2021 | 6.960 | 7.080 | 6.960 | 7.040 | 4,625 | +0.34(+5.07%) |
Mar 30, 2021 | 6.700 | 6.700 | 6.700 | 6.700 | 619 | +0.10(+1.52%) |
Mar 29, 2021 | 6.750 | 6.750 | 6.600 | 6.600 | 1,796 | -0.10(-1.49%) |
Mar 26, 2021 | 6.850 | 6.850 | 6.660 | 6.700 | 600 | -0.25(-3.60%) |
Mar 25, 2021 | 6.800 | 7.000 | 6.700 | 6.950 | 11,288 | +0.15(+2.21%) |
Mar 24, 2021 | 7.150 | 7.260 | 6.760 | 6.800 | 5,530 | -0.09(-1.31%) |
Mar 23, 2021 | 6.760 | 6.990 | 6.760 | 6.890 | 439 | -0.10(-1.43%) |
Mar 22, 2021 | 7.500 | 7.500 | 6.480 | 6.990 | 4,548 | -0.66(-8.63%) |
Mar 19, 2021 | 8.300 | 8.300 | 7.650 | 7.650 | 2,700 | -0.55(-6.71%) |
Mar 18, 2021 | 8.360 | 8.400 | 8.200 | 8.200 | 1,701 | -0.29(-3.42%) |
Mar 17, 2021 | 8.550 | 9.000 | 8.490 | 8.490 | 2,775 | -0.04(-0.47%) |
Mar 16, 2021 | 8.490 | 8.530 | 8.100 | 8.530 | 6,004 | +0.43(+5.31%) |
Mar 15, 2021 | 7.800 | 8.140 | 7.800 | 8.100 | 9,556 | +0.30(+3.85%) |
Mar 12, 2021 | 7.800 | 7.800 | 7.500 | 7.800 | 2,200 | +0.00(+0.00%) |
Mar 11, 2021 | 7.990 | 7.990 | 7.800 | 7.800 | 1,131 | -0.23(-2.86%) |
Mar 10, 2021 | 7.010 | 8.390 | 7.010 | 8.030 | 15,513 | +0.85(+11.84%) |
Mar 09, 2021 | 7.300 | 7.400 | 7.160 | 7.180 | 1,730 | +0.26(+3.76%) |
Mar 08, 2021 | 6.920 | 6.920 | 6.920 | 6.920 | 422 | +0.14(+2.06%) |
Mar 05, 2021 | 7.000 | 7.000 | 6.250 | 6.780 | 10,600 | -0.23(-3.28%) |
Mar 04, 2021 | 7.290 | 7.300 | 6.760 | 7.010 | 4,946 | -0.49(-6.53%) |
Mar 03, 2021 | 8.290 | 8.450 | 7.350 | 7.500 | 7,780 | -0.53(-6.60%) |
Mar 02, 2021 | 7.500 | 8.300 | 7.500 | 8.030 | 11,754 | +0.65(+8.81%) |
Mar 01, 2021 | 7.950 | 8.000 | 7.380 | 7.380 | 4,920 | -0.31(-4.03%) |
Feb 26, 2021 | 7.550 | 7.690 | 7.350 | 7.690 | 5,800 | +0.19(+2.53%) |
Feb 25, 2021 | 7.990 | 7.990 | 7.500 | 7.500 | 2,904 | -0.67(-8.20%) |
Feb 24, 2021 | 8.020 | 8.170 | 8.020 | 8.170 | 835 | +0.56(+7.36%) |
Feb 23, 2021 | 8.050 | 8.050 | 7.040 | 7.610 | 5,282 | -0.64(-7.76%) |
Feb 22, 2021 | 8.600 | 8.600 | 8.250 | 8.250 | 7,177 | -0.45(-5.17%) |
Feb 19, 2021 | 8.580 | 9.190 | 8.580 | 8.700 | 10,100 | +0.22(+2.59%) |
Feb 18, 2021 | 8.600 | 8.630 | 8.380 | 8.480 | 2,921 | -0.42(-4.72%) |
Feb 17, 2021 | 8.770 | 9.300 | 8.700 | 8.900 | 14,230 | -0.05(-0.56%) |
Feb 16, 2021 | 9.110 | 9.550 | 8.950 | 8.950 | 29,396 | +0.09(+1.02%) |
Feb 12, 2021 | 8.860 | 8.860 | 8.860 | 0 | -1.19(-11.84%) | |
Feb 11, 2021 | 10.35 | 10.60 | 9.350 | 10.05 | 7,904 | +0.04(+0.40%) |
Feb 10, 2021 | 11.00 | 11.90 | 9.710 | 10.01 | 14,924 | -0.60(-5.66%) |
Feb 09, 2021 | 9.720 | 11.00 | 9.720 | 10.61 | 20,038 | +1.11(+11.68%) |
Feb 08, 2021 | 9.030 | 9.550 | 8.700 | 9.500 | 13,433 | +0.40(+4.40%) |
Feb 05, 2021 | 8.690 | 9.850 | 8.690 | 9.100 | 18,600 | +0.10(+1.11%) |
Feb 04, 2021 | 8.690 | 10.00 | 8.530 | 9.000 | 49,651 | -0.25(-2.70%) |
Feb 03, 2021 | 6.300 | 9.850 | 6.300 | 9.250 | 101,362 | +2.95(+46.83%) |
Feb 02, 2021 | 6.160 | 6.300 | 5.930 | 6.300 | 7,166 | +0.17(+2.77%) |