Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.330 | 6.420 | 6.090 | 6.110 | 119,100 | -0.26(-4.08%) |
Apr 29, 2021 | 6.040 | 6.400 | 6.000 | 6.370 | 67,950 | +0.33(+5.46%) |
Apr 28, 2021 | 6.000 | 6.080 | 5.920 | 6.040 | 25,472 | +0.02(+0.33%) |
Apr 27, 2021 | 6.000 | 6.130 | 5.910 | 6.020 | 71,167 | +0.07(+1.18%) |
Apr 26, 2021 | 5.970 | 6.130 | 5.930 | 5.950 | 44,505 | -0.04(-0.67%) |
Apr 23, 2021 | 5.970 | 6.060 | 5.870 | 5.990 | 58,900 | +0.04(+0.67%) |
Apr 22, 2021 | 5.940 | 6.140 | 5.910 | 5.950 | 81,589 | +0.00(+0.00%) |
Apr 21, 2021 | 5.920 | 6.070 | 5.840 | 5.950 | 138,316 | +0.01(+0.17%) |
Apr 20, 2021 | 6.140 | 6.210 | 5.870 | 5.940 | 115,140 | -0.23(-3.81%) |
Apr 19, 2021 | 6.170 | 6.300 | 5.920 | 6.175 | 156,508 | +0.02(+0.41%) |
Apr 16, 2021 | 6.110 | 6.270 | 6.060 | 6.150 | 192,800 | +0.05(+0.82%) |
Apr 15, 2021 | 6.160 | 6.160 | 5.880 | 6.100 | 95,560 | +0.00(+0.00%) |
Apr 14, 2021 | 6.100 | 6.245 | 6.080 | 6.100 | 60,397 | -0.01(-0.16%) |
Apr 13, 2021 | 6.120 | 6.150 | 5.970 | 6.110 | 126,679 | +0.01(+0.16%) |
Apr 12, 2021 | 5.970 | 6.140 | 5.970 | 6.100 | 56,878 | +0.14(+2.35%) |
Apr 09, 2021 | 6.050 | 6.160 | 5.950 | 5.960 | 125,900 | -0.13(-2.13%) |
Apr 08, 2021 | 6.110 | 6.293 | 6.065 | 6.090 | 47,064 | +0.01(+0.16%) |
Apr 07, 2021 | 6.120 | 6.300 | 6.010 | 6.080 | 165,653 | -0.05(-0.82%) |
Apr 06, 2021 | 6.230 | 6.314 | 6.100 | 6.130 | 108,625 | -0.05(-0.81%) |
Apr 05, 2021 | 5.800 | 6.360 | 5.800 | 6.180 | 167,979 | -0.15(-2.37%) |
Apr 01, 2021 | 5.910 | 6.430 | 5.860 | 6.330 | 432,100 | +0.42(+7.11%) |
Mar 31, 2021 | 5.580 | 6.050 | 5.560 | 5.910 | 485,712 | -0.01(-0.17%) |
Mar 30, 2021 | 5.820 | 6.070 | 5.820 | 5.920 | 95,538 | -0.03(-0.50%) |
Mar 29, 2021 | 6.010 | 6.190 | 5.900 | 5.950 | 149,195 | -0.10(-1.65%) |
Mar 26, 2021 | 6.200 | 6.225 | 6.010 | 6.050 | 115,200 | -0.11(-1.79%) |
Mar 25, 2021 | 6.110 | 6.170 | 5.950 | 6.160 | 103,977 | +0.00(+0.00%) |
Mar 24, 2021 | 6.230 | 6.370 | 6.100 | 6.160 | 132,035 | +0.03(+0.49%) |
Mar 23, 2021 | 6.080 | 6.240 | 6.030 | 6.130 | 157,200 | +0.04(+0.66%) |
Mar 22, 2021 | 6.030 | 6.320 | 5.860 | 6.090 | 182,365 | +0.04(+0.66%) |
Mar 19, 2021 | 6.530 | 6.550 | 6.035 | 6.050 | 269,700 | -0.46(-7.07%) |
Mar 18, 2021 | 6.770 | 6.770 | 6.330 | 6.510 | 306,618 | -0.25(-3.70%) |
Mar 17, 2021 | 6.630 | 6.850 | 6.570 | 6.760 | 228,021 | +0.04(+0.60%) |
Mar 16, 2021 | 6.680 | 6.880 | 6.530 | 6.720 | 262,875 | -0.10(-1.47%) |
Mar 15, 2021 | 5.780 | 6.950 | 5.780 | 6.820 | 572,827 | +1.02(+17.59%) |
Mar 12, 2021 | 5.740 | 6.200 | 5.570 | 5.800 | 902,600 | +0.11(+1.93%) |
Mar 11, 2021 | 5.700 | 5.890 | 5.550 | 5.690 | 363,261 | +0.09(+1.61%) |
Mar 10, 2021 | 5.650 | 5.710 | 5.350 | 5.600 | 257,472 | +0.12(+2.19%) |
Mar 09, 2021 | 5.600 | 5.675 | 5.430 | 5.480 | 232,121 | -0.19(-3.35%) |
Mar 08, 2021 | 5.660 | 5.910 | 5.500 | 5.670 | 117,313 | +0.01(+0.18%) |
Mar 05, 2021 | 5.850 | 5.880 | 5.515 | 5.660 | 145,000 | -0.09(-1.57%) |
Mar 04, 2021 | 5.730 | 5.760 | 5.250 | 5.750 | 199,232 | +0.02(+0.35%) |
Mar 03, 2021 | 5.475 | 5.920 | 5.475 | 5.730 | 155,189 | +0.10(+1.78%) |
Mar 02, 2021 | 5.250 | 5.630 | 5.190 | 5.630 | 184,649 | +0.35(+6.63%) |
Mar 01, 2021 | 5.100 | 5.330 | 5.000 | 5.280 | 117,415 | +0.29(+5.81%) |
Feb 26, 2021 | 5.080 | 5.190 | 4.922 | 4.990 | 158,600 | -0.05(-0.99%) |
Feb 25, 2021 | 5.240 | 5.270 | 4.910 | 5.040 | 206,944 | -0.15(-2.89%) |
Feb 24, 2021 | 5.020 | 5.240 | 4.930 | 5.190 | 77,051 | +0.29(+5.92%) |
Feb 23, 2021 | 5.100 | 5.270 | 4.795 | 4.900 | 148,060 | -0.41(-7.72%) |
Feb 22, 2021 | 5.130 | 5.480 | 5.090 | 5.310 | 183,254 | +0.20(+3.91%) |
Feb 19, 2021 | 4.780 | 5.170 | 4.780 | 5.110 | 309,300 | +0.31(+6.46%) |
Feb 18, 2021 | 4.780 | 4.840 | 4.660 | 4.800 | 89,393 | +0.07(+1.48%) |
Feb 17, 2021 | 4.730 | 4.890 | 4.620 | 4.730 | 97,191 | -0.01(-0.21%) |
Feb 16, 2021 | 4.980 | 5.000 | 4.630 | 4.740 | 193,705 | -0.26(-5.20%) |
Feb 12, 2021 | 5.010 | 5.060 | 4.760 | 5.000 | 345,400 | +0.02(+0.40%) |
Feb 11, 2021 | 5.100 | 5.120 | 4.950 | 4.980 | 123,811 | -0.13(-2.54%) |
Feb 10, 2021 | 5.330 | 5.470 | 5.050 | 5.110 | 190,854 | -0.23(-4.31%) |
Feb 09, 2021 | 5.570 | 5.665 | 5.280 | 5.340 | 114,761 | -0.16(-2.91%) |
Feb 08, 2021 | 5.260 | 5.540 | 5.180 | 5.500 | 116,608 | +0.32(+6.18%) |
Feb 05, 2021 | 5.360 | 5.430 | 5.170 | 5.180 | 50,100 | -0.12(-2.26%) |
Feb 04, 2021 | 5.340 | 5.730 | 5.250 | 5.300 | 171,638 | -0.09(-1.67%) |
Feb 03, 2021 | 5.140 | 5.540 | 5.140 | 5.390 | 107,108 | +0.25(+4.86%) |
Feb 02, 2021 | 5.540 | 5.580 | 5.100 | 5.140 | 130,078 | -0.29(-5.34%) |