Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.400 | 5.780 | 5.270 | 5.760 | 44,300 | +0.26(+4.73%) |
Apr 29, 2021 | 5.350 | 5.600 | 5.090 | 5.500 | 60,045 | +0.15(+2.80%) |
Apr 28, 2021 | 5.370 | 5.500 | 5.200 | 5.350 | 84,106 | +0.00(+0.00%) |
Apr 27, 2021 | 5.430 | 5.480 | 5.180 | 5.350 | 50,076 | -0.08(-1.47%) |
Apr 26, 2021 | 5.250 | 5.450 | 5.230 | 5.430 | 50,057 | +0.21(+4.02%) |
Apr 23, 2021 | 4.900 | 5.290 | 4.900 | 5.220 | 63,100 | +0.33(+6.75%) |
Apr 22, 2021 | 4.950 | 5.080 | 4.750 | 4.890 | 89,523 | -0.06(-1.21%) |
Apr 21, 2021 | 4.610 | 5.060 | 4.610 | 4.950 | 65,711 | +0.28(+6.00%) |
Apr 20, 2021 | 4.910 | 5.010 | 4.580 | 4.670 | 140,477 | -0.36(-7.16%) |
Apr 19, 2021 | 5.280 | 5.280 | 5.020 | 5.030 | 142,654 | -0.28(-5.27%) |
Apr 16, 2021 | 5.960 | 6.130 | 5.120 | 5.310 | 188,700 | -0.67(-11.20%) |
Apr 15, 2021 | 6.400 | 6.490 | 5.890 | 5.980 | 158,076 | -0.56(-8.56%) |
Apr 14, 2021 | 6.730 | 6.740 | 6.080 | 6.540 | 325,483 | -0.41(-5.90%) |
Apr 13, 2021 | 5.800 | 7.170 | 5.570 | 6.950 | 1,102,252 | +1.15(+19.83%) |
Apr 12, 2021 | 5.790 | 5.880 | 5.590 | 5.800 | 78,131 | -0.02(-0.34%) |
Apr 09, 2021 | 5.850 | 5.850 | 5.550 | 5.820 | 106,300 | -0.10(-1.69%) |
Apr 08, 2021 | 6.200 | 6.200 | 5.727 | 5.920 | 112,631 | -0.20(-3.27%) |
Apr 07, 2021 | 5.870 | 6.240 | 5.820 | 6.120 | 175,052 | +0.29(+4.97%) |
Apr 06, 2021 | 6.180 | 6.240 | 5.670 | 5.830 | 139,002 | -0.42(-6.72%) |
Apr 05, 2021 | 6.150 | 6.438 | 6.090 | 6.250 | 146,568 | +0.09(+1.46%) |
Apr 01, 2021 | 5.510 | 6.240 | 5.500 | 6.160 | 245,500 | +0.91(+17.33%) |
Mar 31, 2021 | 4.870 | 5.580 | 4.870 | 5.250 | 129,610 | +0.32(+6.49%) |
Mar 30, 2021 | 4.980 | 5.060 | 4.820 | 4.930 | 87,215 | -0.10(-1.99%) |
Mar 29, 2021 | 5.400 | 5.410 | 4.920 | 5.030 | 95,043 | -0.45(-8.21%) |
Mar 26, 2021 | 5.590 | 5.750 | 5.270 | 5.480 | 47,100 | -0.08(-1.44%) |
Mar 25, 2021 | 5.490 | 5.770 | 5.370 | 5.560 | 122,956 | -0.02(-0.36%) |
Mar 24, 2021 | 5.600 | 5.817 | 5.420 | 5.580 | 148,733 | -0.02(-0.36%) |
Mar 23, 2021 | 6.120 | 6.120 | 5.600 | 5.600 | 138,419 | -0.53(-8.65%) |
Mar 22, 2021 | 6.170 | 6.370 | 5.980 | 6.130 | 143,049 | -0.03(-0.49%) |
Mar 19, 2021 | 6.420 | 6.520 | 6.160 | 6.160 | 124,400 | -0.31(-4.79%) |
Mar 18, 2021 | 6.640 | 6.939 | 6.380 | 6.470 | 230,009 | -0.14(-2.12%) |
Mar 17, 2021 | 6.750 | 6.980 | 6.310 | 6.610 | 259,004 | -0.17(-2.51%) |
Mar 16, 2021 | 6.150 | 6.890 | 5.900 | 6.780 | 391,006 | +0.60(+9.71%) |
Mar 15, 2021 | 6.150 | 6.340 | 5.910 | 6.180 | 224,026 | +0.19(+3.17%) |
Mar 12, 2021 | 5.910 | 6.050 | 5.760 | 5.990 | 70,700 | +0.06(+1.01%) |
Mar 11, 2021 | 5.870 | 6.050 | 5.790 | 5.930 | 102,136 | +0.10(+1.72%) |
Mar 10, 2021 | 5.800 | 5.990 | 5.650 | 5.830 | 124,027 | +0.12(+2.10%) |
Mar 09, 2021 | 5.420 | 5.820 | 5.340 | 5.710 | 272,783 | +0.22(+4.01%) |
Mar 08, 2021 | 5.750 | 6.000 | 5.434 | 5.490 | 301,114 | -0.28(-4.85%) |
Mar 05, 2021 | 5.800 | 5.840 | 5.460 | 5.770 | 317,600 | -0.12(-2.04%) |
Mar 04, 2021 | 5.860 | 5.970 | 5.540 | 5.890 | 277,685 | -0.05(-0.84%) |
Mar 03, 2021 | 6.050 | 6.220 | 5.720 | 5.940 | 130,775 | -0.11(-1.82%) |
Mar 02, 2021 | 5.870 | 6.200 | 5.770 | 6.050 | 225,776 | +0.17(+2.89%) |
Mar 01, 2021 | 5.740 | 6.080 | 5.410 | 5.880 | 298,059 | +0.09(+1.55%) |
Feb 26, 2021 | 5.360 | 5.910 | 5.260 | 5.790 | 289,100 | +0.43(+8.02%) |
Feb 25, 2021 | 5.700 | 5.990 | 5.270 | 5.360 | 351,916 | -0.46(-7.90%) |
Feb 24, 2021 | 5.750 | 6.280 | 5.700 | 5.820 | 538,304 | +0.37(+6.79%) |
Feb 23, 2021 | 5.860 | 6.230 | 5.040 | 5.450 | 850,861 | -0.62(-10.21%) |
Feb 22, 2021 | 6.960 | 7.200 | 6.000 | 6.070 | 1,049,075 | -0.86(-12.41%) |
Feb 19, 2021 | 8.680 | 9.530 | 6.880 | 6.930 | 2,509,200 | -2.62(-27.43%) |
Feb 18, 2021 | 10.71 | 10.97 | 7.940 | 9.550 | 2,434,716 | +1.07(+12.62%) |
Feb 17, 2021 | 7.890 | 9.670 | 7.610 | 8.480 | 1,978,375 | +0.93(+12.32%) |
Feb 16, 2021 | 6.810 | 7.730 | 6.620 | 7.550 | 254,965 | +0.68(+9.90%) |
Feb 12, 2021 | 6.710 | 6.980 | 6.690 | 6.870 | 57,300 | +0.11(+1.63%) |
Feb 11, 2021 | 7.070 | 7.240 | 6.710 | 6.760 | 61,270 | -0.30(-4.25%) |
Feb 10, 2021 | 6.600 | 7.420 | 6.200 | 7.060 | 309,740 | +0.34(+5.06%) |
Feb 09, 2021 | 6.800 | 6.880 | 6.407 | 6.720 | 136,943 | -0.24(-3.45%) |
Feb 08, 2021 | 6.270 | 6.960 | 6.270 | 6.960 | 172,871 | +0.78(+12.62%) |
Feb 05, 2021 | 6.640 | 6.640 | 5.910 | 6.180 | 280,900 | -0.39(-5.94%) |
Feb 04, 2021 | 5.990 | 7.710 | 5.820 | 6.570 | 725,787 | +0.77(+13.28%) |
Feb 03, 2021 | 5.050 | 6.000 | 5.050 | 5.800 | 447,830 | +0.76(+15.08%) |
Feb 02, 2021 | 4.860 | 5.090 | 4.810 | 5.040 | 162,816 | +0.31(+6.55%) |