Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.450 | 6.510 | 6.230 | 6.270 | 79,900 | -0.24(-3.69%) |
Apr 29, 2021 | 6.630 | 6.710 | 6.400 | 6.510 | 60,531 | -0.03(-0.46%) |
Apr 28, 2021 | 6.470 | 6.620 | 6.430 | 6.540 | 34,622 | +0.03(+0.46%) |
Apr 27, 2021 | 6.460 | 6.706 | 6.420 | 6.510 | 62,372 | -0.01(-0.15%) |
Apr 26, 2021 | 6.400 | 6.670 | 6.230 | 6.520 | 75,859 | +0.11(+1.72%) |
Apr 23, 2021 | 6.100 | 6.600 | 6.100 | 6.410 | 67,200 | +0.27(+4.40%) |
Apr 22, 2021 | 6.350 | 6.630 | 6.130 | 6.140 | 113,116 | -0.29(-4.51%) |
Apr 21, 2021 | 6.290 | 6.623 | 6.290 | 6.430 | 111,437 | +0.08(+1.26%) |
Apr 20, 2021 | 6.520 | 6.550 | 6.110 | 6.350 | 164,982 | -0.19(-2.91%) |
Apr 19, 2021 | 6.950 | 6.987 | 6.440 | 6.540 | 139,303 | -0.43(-6.17%) |
Apr 16, 2021 | 7.100 | 7.100 | 6.830 | 6.970 | 75,100 | -0.07(-0.99%) |
Apr 15, 2021 | 6.850 | 7.050 | 6.770 | 7.040 | 92,982 | +0.19(+2.77%) |
Apr 14, 2021 | 7.150 | 7.190 | 6.850 | 6.850 | 69,455 | -0.24(-3.39%) |
Apr 13, 2021 | 6.910 | 7.131 | 6.720 | 7.090 | 79,760 | +0.15(+2.16%) |
Apr 12, 2021 | 7.170 | 7.170 | 6.700 | 6.940 | 92,037 | -0.25(-3.48%) |
Apr 09, 2021 | 7.050 | 7.190 | 6.840 | 7.190 | 65,400 | +0.21(+3.01%) |
Apr 08, 2021 | 7.120 | 7.210 | 6.660 | 6.980 | 109,577 | -0.01(-0.14%) |
Apr 07, 2021 | 6.410 | 7.240 | 6.380 | 6.990 | 219,906 | +0.39(+5.91%) |
Apr 06, 2021 | 6.780 | 6.850 | 6.540 | 6.600 | 74,062 | -0.20(-2.94%) |
Apr 05, 2021 | 6.930 | 6.930 | 6.590 | 6.800 | 117,292 | +0.18(+2.72%) |
Apr 01, 2021 | 6.380 | 6.640 | 6.343 | 6.620 | 79,300 | +0.32(+5.08%) |
Mar 31, 2021 | 6.720 | 6.799 | 6.290 | 6.300 | 94,126 | -0.30(-4.55%) |
Mar 30, 2021 | 6.340 | 6.720 | 6.270 | 6.600 | 102,732 | +0.18(+2.80%) |
Mar 29, 2021 | 6.920 | 7.020 | 6.350 | 6.420 | 125,414 | -0.51(-7.36%) |
Mar 26, 2021 | 6.900 | 7.063 | 6.669 | 6.930 | 59,000 | +0.05(+0.73%) |
Mar 25, 2021 | 6.800 | 6.970 | 6.440 | 6.880 | 192,830 | +0.01(+0.15%) |
Mar 24, 2021 | 7.360 | 7.403 | 6.840 | 6.870 | 147,244 | -0.37(-5.11%) |
Mar 23, 2021 | 7.280 | 7.544 | 7.100 | 7.240 | 195,357 | -0.16(-2.16%) |
Mar 22, 2021 | 7.400 | 7.740 | 7.170 | 7.400 | 161,799 | -0.05(-0.67%) |
Mar 19, 2021 | 7.690 | 7.740 | 7.160 | 7.450 | 335,800 | +0.04(+0.54%) |
Mar 18, 2021 | 8.230 | 8.420 | 7.300 | 7.410 | 561,281 | -1.03(-12.20%) |
Mar 17, 2021 | 9.340 | 9.400 | 7.610 | 8.440 | 764,588 | -0.93(-9.93%) |
Mar 16, 2021 | 9.490 | 9.490 | 9.030 | 9.370 | 250,318 | -0.08(-0.85%) |
Mar 15, 2021 | 8.600 | 9.450 | 8.180 | 9.450 | 425,130 | +1.14(+13.72%) |
Mar 12, 2021 | 7.750 | 8.780 | 7.702 | 8.310 | 539,000 | +0.49(+6.27%) |
Mar 11, 2021 | 6.880 | 8.000 | 6.510 | 7.820 | 955,877 | +1.87(+31.43%) |
Mar 10, 2021 | 5.763 | 6.130 | 5.763 | 5.950 | 128,752 | +0.18(+3.12%) |
Mar 09, 2021 | 5.530 | 5.990 | 5.530 | 5.770 | 83,768 | +0.27(+4.91%) |
Mar 08, 2021 | 5.350 | 5.820 | 5.224 | 5.500 | 92,321 | +0.12(+2.23%) |
Mar 05, 2021 | 5.580 | 5.580 | 4.970 | 5.380 | 105,600 | -0.19(-3.41%) |
Mar 04, 2021 | 5.910 | 6.130 | 5.200 | 5.570 | 160,028 | -0.43(-7.17%) |
Mar 03, 2021 | 6.150 | 6.289 | 5.870 | 6.000 | 133,439 | -0.16(-2.60%) |
Mar 02, 2021 | 6.460 | 6.490 | 5.975 | 6.160 | 130,523 | -0.14(-2.22%) |
Mar 01, 2021 | 5.990 | 6.480 | 5.910 | 6.300 | 137,774 | +0.45(+7.69%) |
Feb 26, 2021 | 5.880 | 6.150 | 5.640 | 5.850 | 119,900 | +0.05(+0.86%) |
Feb 25, 2021 | 6.150 | 6.285 | 5.719 | 5.800 | 173,461 | -0.30(-4.92%) |
Feb 24, 2021 | 6.170 | 6.331 | 6.007 | 6.100 | 81,237 | +0.00(+0.00%) |
Feb 23, 2021 | 5.700 | 6.200 | 5.380 | 6.100 | 224,133 | -0.35(-5.43%) |
Feb 22, 2021 | 6.869 | 6.880 | 6.420 | 6.450 | 210,463 | -0.40(-5.84%) |
Feb 19, 2021 | 6.670 | 7.020 | 6.569 | 6.850 | 83,300 | +0.25(+3.79%) |
Feb 18, 2021 | 6.600 | 6.740 | 6.300 | 6.600 | 118,574 | -0.11(-1.64%) |
Feb 17, 2021 | 6.952 | 7.080 | 6.360 | 6.710 | 157,759 | -0.37(-5.23%) |
Feb 16, 2021 | 7.080 | 7.150 | 6.750 | 7.080 | 128,432 | +0.34(+5.04%) |
Feb 12, 2021 | 6.750 | 7.170 | 6.520 | 6.740 | 238,700 | +0.01(+0.15%) |
Feb 11, 2021 | 7.250 | 7.250 | 6.680 | 6.730 | 167,235 | -0.43(-6.01%) |
Feb 10, 2021 | 7.240 | 7.350 | 6.895 | 7.160 | 220,799 | +0.05(+0.70%) |
Feb 09, 2021 | 7.050 | 7.310 | 7.010 | 7.110 | 225,968 | +0.00(+0.00%) |
Feb 08, 2021 | 6.700 | 7.230 | 6.530 | 7.110 | 581,995 | +0.45(+6.76%) |
Feb 05, 2021 | 6.440 | 6.660 | 6.300 | 6.660 | 183,100 | +0.19(+2.94%) |
Feb 04, 2021 | 6.610 | 6.690 | 6.212 | 6.470 | 407,818 | +0.03(+0.47%) |
Feb 03, 2021 | 5.990 | 6.600 | 5.970 | 6.440 | 502,641 | +0.47(+7.87%) |
Feb 02, 2021 | 5.600 | 6.090 | 5.560 | 5.970 | 345,343 | +0.43(+7.76%) |