Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.630 | 6.000 | 5.580 | 5.830 | 201,100 | +0.10(+1.75%) |
Apr 29, 2021 | 5.910 | 5.910 | 5.560 | 5.730 | 106,149 | -0.13(-2.22%) |
Apr 28, 2021 | 5.690 | 6.000 | 5.540 | 5.860 | 212,950 | +0.14(+2.45%) |
Apr 27, 2021 | 5.760 | 5.970 | 5.685 | 5.720 | 104,296 | -0.03(-0.52%) |
Apr 26, 2021 | 5.720 | 5.950 | 5.610 | 5.750 | 194,087 | +0.06(+1.05%) |
Apr 23, 2021 | 5.680 | 5.830 | 5.540 | 5.690 | 158,500 | +0.04(+0.71%) |
Apr 22, 2021 | 5.750 | 5.770 | 5.600 | 5.650 | 161,904 | -0.13(-2.25%) |
Apr 21, 2021 | 5.360 | 5.840 | 5.330 | 5.780 | 203,769 | +0.38(+7.04%) |
Apr 20, 2021 | 5.630 | 5.680 | 5.330 | 5.400 | 98,189 | -0.22(-3.91%) |
Apr 19, 2021 | 5.680 | 5.750 | 5.500 | 5.620 | 150,834 | -0.12(-2.09%) |
Apr 16, 2021 | 5.940 | 5.940 | 5.510 | 5.740 | 114,000 | -0.21(-3.53%) |
Apr 15, 2021 | 6.240 | 6.270 | 5.850 | 5.950 | 134,847 | -0.22(-3.57%) |
Apr 14, 2021 | 5.760 | 6.280 | 5.760 | 6.170 | 160,412 | +0.41(+7.12%) |
Apr 13, 2021 | 5.850 | 5.850 | 5.550 | 5.760 | 214,607 | -0.04(-0.69%) |
Apr 12, 2021 | 6.010 | 6.140 | 5.700 | 5.800 | 140,061 | -0.24(-3.97%) |
Apr 09, 2021 | 6.120 | 6.240 | 5.990 | 6.040 | 104,400 | -0.14(-2.27%) |
Apr 08, 2021 | 6.430 | 6.430 | 6.070 | 6.180 | 54,496 | -0.04(-0.64%) |
Apr 07, 2021 | 6.460 | 6.500 | 6.200 | 6.220 | 104,821 | -0.24(-3.72%) |
Apr 06, 2021 | 6.390 | 6.570 | 6.320 | 6.460 | 396,823 | +0.10(+1.57%) |
Apr 05, 2021 | 6.070 | 6.400 | 5.980 | 6.360 | 1,428,873 | +0.38(+6.35%) |
Apr 01, 2021 | 6.000 | 6.100 | 5.870 | 5.980 | 3,496,500 | +0.02(+0.34%) |
Mar 31, 2021 | 5.920 | 6.170 | 5.900 | 5.960 | 230,517 | +0.03(+0.51%) |
Mar 30, 2021 | 5.580 | 6.120 | 5.360 | 5.930 | 220,916 | +0.33(+5.89%) |
Mar 29, 2021 | 6.320 | 6.320 | 5.550 | 5.600 | 423,426 | -0.57(-9.24%) |
Mar 26, 2021 | 6.570 | 6.575 | 6.010 | 6.170 | 224,800 | -0.39(-5.95%) |
Mar 25, 2021 | 6.460 | 6.990 | 6.280 | 6.560 | 139,470 | -0.05(-0.76%) |
Mar 24, 2021 | 6.800 | 7.040 | 6.510 | 6.610 | 162,859 | -0.12(-1.78%) |
Mar 23, 2021 | 6.570 | 7.159 | 6.260 | 6.730 | 314,941 | +0.06(+0.90%) |
Mar 22, 2021 | 6.440 | 6.710 | 6.230 | 6.670 | 134,334 | +0.27(+4.22%) |
Mar 19, 2021 | 6.040 | 6.400 | 6.000 | 6.400 | 338,900 | +0.32(+5.26%) |
Mar 18, 2021 | 6.240 | 6.310 | 6.040 | 6.080 | 170,339 | -0.21(-3.34%) |
Mar 17, 2021 | 6.250 | 6.400 | 6.100 | 6.290 | 238,003 | -0.01(-0.16%) |
Mar 16, 2021 | 6.380 | 6.470 | 6.170 | 6.300 | 123,903 | -0.07(-1.10%) |
Mar 15, 2021 | 6.730 | 6.810 | 6.220 | 6.370 | 183,885 | -0.43(-6.32%) |
Mar 12, 2021 | 6.440 | 6.830 | 6.265 | 6.800 | 180,400 | +0.24(+3.66%) |
Mar 11, 2021 | 6.440 | 6.570 | 6.290 | 6.560 | 171,594 | +0.11(+1.71%) |
Mar 10, 2021 | 6.240 | 6.580 | 6.100 | 6.450 | 308,622 | +0.21(+3.37%) |
Mar 09, 2021 | 6.120 | 6.330 | 5.830 | 6.240 | 223,692 | +0.27(+4.52%) |
Mar 08, 2021 | 5.900 | 6.060 | 5.700 | 5.970 | 285,032 | +0.14(+2.40%) |
Mar 05, 2021 | 5.720 | 5.920 | 5.330 | 5.830 | 237,700 | +0.23(+4.11%) |
Mar 04, 2021 | 5.840 | 5.960 | 5.430 | 5.600 | 229,094 | -0.25(-4.27%) |
Mar 03, 2021 | 5.920 | 5.970 | 5.600 | 5.850 | 206,895 | -0.11(-1.85%) |
Mar 02, 2021 | 6.110 | 6.230 | 5.910 | 5.960 | 118,383 | -0.20(-3.25%) |
Mar 01, 2021 | 5.640 | 6.170 | 5.620 | 6.160 | 159,197 | +0.68(+12.41%) |
Feb 26, 2021 | 5.630 | 5.670 | 5.340 | 5.480 | 97,900 | -0.07(-1.26%) |
Feb 25, 2021 | 5.700 | 5.850 | 5.400 | 5.550 | 87,663 | -0.13(-2.29%) |
Feb 24, 2021 | 5.640 | 5.880 | 5.530 | 5.680 | 76,610 | +0.10(+1.79%) |
Feb 23, 2021 | 5.680 | 5.680 | 5.270 | 5.580 | 147,157 | -0.22(-3.79%) |
Feb 22, 2021 | 6.040 | 6.110 | 5.800 | 5.800 | 123,245 | -0.24(-3.97%) |
Feb 19, 2021 | 5.840 | 6.190 | 5.825 | 6.040 | 113,800 | +0.18(+3.07%) |
Feb 18, 2021 | 5.960 | 5.990 | 5.700 | 5.860 | 128,578 | -0.10(-1.68%) |
Feb 17, 2021 | 6.250 | 6.250 | 5.810 | 5.960 | 129,184 | -0.36(-5.70%) |
Feb 16, 2021 | 6.100 | 6.390 | 5.975 | 6.320 | 147,799 | +0.29(+4.81%) |
Feb 12, 2021 | 6.140 | 6.160 | 5.900 | 6.030 | 108,800 | -0.03(-0.50%) |
Feb 11, 2021 | 6.940 | 6.940 | 5.970 | 6.060 | 320,797 | -0.93(-13.30%) |
Feb 10, 2021 | 6.190 | 7.400 | 6.080 | 6.990 | 2,356,779 | +0.85(+13.84%) |
Feb 09, 2021 | 5.740 | 6.250 | 5.690 | 6.140 | 368,330 | +0.40(+6.97%) |
Feb 08, 2021 | 5.350 | 5.840 | 5.300 | 5.740 | 308,848 | +0.44(+8.30%) |
Feb 05, 2021 | 5.400 | 5.500 | 5.240 | 5.300 | 496,200 | -0.06(-1.12%) |
Feb 04, 2021 | 5.310 | 5.420 | 5.235 | 5.360 | 187,915 | +0.09(+1.71%) |
Feb 03, 2021 | 5.300 | 5.360 | 5.140 | 5.270 | 185,787 | -0.05(-0.94%) |
Feb 02, 2021 | 5.400 | 5.470 | 5.220 | 5.320 | 118,098 | -0.07(-1.30%) |