Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.060 | 6.170 | 5.900 | 6.150 | 772,900 | +0.02(+0.33%) |
Apr 29, 2021 | 6.220 | 6.255 | 5.995 | 6.130 | 357,479 | -0.05(-0.81%) |
Apr 28, 2021 | 6.130 | 6.330 | 6.050 | 6.180 | 701,723 | +0.00(+0.00%) |
Apr 27, 2021 | 6.310 | 6.310 | 6.000 | 6.180 | 1,292,756 | -0.09(-1.44%) |
Apr 26, 2021 | 6.110 | 6.370 | 6.030 | 6.270 | 630,495 | +0.20(+3.29%) |
Apr 23, 2021 | 6.120 | 6.350 | 6.005 | 6.070 | 316,900 | -0.01(-0.16%) |
Apr 22, 2021 | 6.120 | 6.360 | 6.030 | 6.080 | 408,611 | -0.03(-0.49%) |
Apr 21, 2021 | 5.870 | 6.170 | 5.700 | 6.110 | 257,665 | +0.21(+3.56%) |
Apr 20, 2021 | 5.930 | 6.020 | 5.870 | 5.900 | 361,237 | -0.05(-0.84%) |
Apr 19, 2021 | 6.100 | 6.250 | 5.910 | 5.950 | 597,157 | -0.32(-5.10%) |
Apr 16, 2021 | 6.400 | 6.470 | 6.100 | 6.270 | 334,100 | -0.07(-1.10%) |
Apr 15, 2021 | 6.370 | 6.590 | 6.300 | 6.340 | 246,203 | +0.08(+1.28%) |
Apr 14, 2021 | 6.440 | 6.600 | 6.250 | 6.260 | 687,036 | -0.18(-2.80%) |
Apr 13, 2021 | 6.360 | 6.495 | 6.180 | 6.440 | 465,067 | +0.09(+1.42%) |
Apr 12, 2021 | 6.220 | 6.870 | 6.060 | 6.350 | 1,085,430 | +0.12(+1.93%) |
Apr 09, 2021 | 6.290 | 6.570 | 6.210 | 6.230 | 868,300 | -0.06(-0.95%) |
Apr 08, 2021 | 6.310 | 6.370 | 6.230 | 6.290 | 287,390 | +0.03(+0.48%) |
Apr 07, 2021 | 6.230 | 6.400 | 6.180 | 6.260 | 576,078 | -0.01(-0.16%) |
Apr 06, 2021 | 6.290 | 6.470 | 6.240 | 6.270 | 504,907 | -0.09(-1.42%) |
Apr 05, 2021 | 6.190 | 6.640 | 5.990 | 6.360 | 1,324,932 | +0.27(+4.43%) |
Apr 01, 2021 | 5.690 | 6.340 | 5.620 | 6.090 | 1,772,300 | +0.48(+8.56%) |
Mar 31, 2021 | 5.830 | 6.200 | 5.470 | 5.610 | 2,548,605 | -0.35(-5.87%) |
Mar 30, 2021 | 5.250 | 6.110 | 4.820 | 5.960 | 7,677,540 | -1.13(-15.94%) |
Mar 29, 2021 | 7.370 | 7.500 | 6.970 | 7.090 | 1,033,754 | -0.26(-3.54%) |
Mar 26, 2021 | 7.720 | 7.780 | 7.020 | 7.350 | 831,400 | -0.21(-2.78%) |
Mar 25, 2021 | 7.520 | 7.690 | 7.250 | 7.560 | 1,471,081 | -0.10(-1.31%) |
Mar 24, 2021 | 8.380 | 8.410 | 7.500 | 7.660 | 2,120,329 | -0.64(-7.71%) |
Mar 23, 2021 | 8.840 | 8.900 | 7.530 | 8.300 | 3,355,980 | -2.23(-21.18%) |
Mar 22, 2021 | 9.870 | 10.91 | 9.790 | 10.53 | 757,193 | +0.59(+5.94%) |
Mar 19, 2021 | 9.650 | 10.07 | 9.410 | 9.940 | 655,900 | +0.35(+3.65%) |
Mar 18, 2021 | 9.740 | 9.980 | 9.550 | 9.590 | 245,630 | -0.29(-2.94%) |
Mar 17, 2021 | 9.660 | 9.970 | 9.410 | 9.880 | 193,262 | +0.21(+2.17%) |
Mar 16, 2021 | 10.04 | 10.54 | 9.480 | 9.670 | 523,930 | -0.35(-3.49%) |
Mar 15, 2021 | 9.900 | 10.64 | 9.900 | 10.02 | 408,871 | +0.09(+0.91%) |
Mar 12, 2021 | 9.710 | 10.14 | 9.580 | 9.930 | 660,800 | +0.22(+2.27%) |
Mar 11, 2021 | 9.480 | 9.760 | 9.260 | 9.710 | 691,619 | +0.54(+5.89%) |
Mar 10, 2021 | 9.570 | 9.570 | 9.080 | 9.170 | 848,385 | -0.16(-1.71%) |
Mar 09, 2021 | 9.950 | 10.16 | 8.940 | 9.330 | 1,249,387 | -0.59(-5.95%) |
Mar 08, 2021 | 9.550 | 10.07 | 9.020 | 9.920 | 973,337 | +0.48(+5.08%) |
Mar 05, 2021 | 9.500 | 9.600 | 8.860 | 9.440 | 914,700 | +0.10(+1.07%) |
Mar 04, 2021 | 10.03 | 10.27 | 8.850 | 9.340 | 988,494 | -0.90(-8.79%) |
Mar 03, 2021 | 10.80 | 11.09 | 10.08 | 10.24 | 752,075 | -0.46(-4.30%) |
Mar 02, 2021 | 10.17 | 10.74 | 9.900 | 10.70 | 744,993 | +0.67(+6.68%) |
Mar 01, 2021 | 9.490 | 10.29 | 9.250 | 10.03 | 579,842 | +0.62(+6.59%) |
Feb 26, 2021 | 9.330 | 9.650 | 9.000 | 9.410 | 310,200 | +0.00(+0.00%) |
Feb 25, 2021 | 9.610 | 9.775 | 9.260 | 9.410 | 302,623 | -0.25(-2.59%) |
Feb 24, 2021 | 9.840 | 10.05 | 9.570 | 9.660 | 334,978 | -0.06(-0.62%) |
Feb 23, 2021 | 9.700 | 9.900 | 9.430 | 9.720 | 565,635 | -0.28(-2.80%) |
Feb 22, 2021 | 10.00 | 10.31 | 9.900 | 10.00 | 531,778 | -0.11(-1.09%) |
Feb 19, 2021 | 10.07 | 10.54 | 10.00 | 10.11 | 401,600 | +0.01(+0.10%) |
Feb 18, 2021 | 10.49 | 10.60 | 9.870 | 10.10 | 497,829 | -0.57(-5.34%) |
Feb 17, 2021 | 10.61 | 11.22 | 10.25 | 10.67 | 499,430 | +0.09(+0.85%) |
Feb 16, 2021 | 10.57 | 10.91 | 10.37 | 10.58 | 533,671 | -0.11(-1.03%) |
Feb 12, 2021 | 10.67 | 10.78 | 10.40 | 10.69 | 232,900 | -0.10(-0.93%) |
Feb 11, 2021 | 11.15 | 11.15 | 10.49 | 10.79 | 345,527 | -0.21(-1.91%) |
Feb 10, 2021 | 11.16 | 11.17 | 10.64 | 11.00 | 352,173 | -0.01(-0.09%) |
Feb 09, 2021 | 11.37 | 11.39 | 10.92 | 11.01 | 521,925 | -0.17(-1.52%) |
Feb 08, 2021 | 11.51 | 11.64 | 11.03 | 11.18 | 510,646 | -0.38(-3.25%) |
Feb 05, 2021 | 11.92 | 12.17 | 11.03 | 11.55 | 592,400 | -0.46(-3.79%) |
Feb 04, 2021 | 10.36 | 12.01 | 10.16 | 12.01 | 1,042,126 | +1.77(+17.29%) |
Feb 03, 2021 | 10.35 | 10.53 | 10.15 | 10.24 | 331,838 | -0.15(-1.44%) |
Feb 02, 2021 | 10.40 | 10.52 | 10.05 | 10.39 | 346,714 | -0.09(-0.86%) |