Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.720 | 5.720 | 5.460 | 5.500 | 11,700 | -0.09(-1.61%) |
Apr 29, 2021 | 5.800 | 5.800 | 5.550 | 5.590 | 56,966 | +0.02(+0.36%) |
Apr 28, 2021 | 5.780 | 5.780 | 5.540 | 5.570 | 22,267 | -0.04(-0.67%) |
Apr 27, 2021 | 5.600 | 5.745 | 5.540 | 5.607 | 23,969 | +0.01(+0.13%) |
Apr 26, 2021 | 5.610 | 5.780 | 5.530 | 5.600 | 28,754 | -0.08(-1.41%) |
Apr 23, 2021 | 5.820 | 5.820 | 5.600 | 5.680 | 27,200 | -0.02(-0.35%) |
Apr 22, 2021 | 5.725 | 5.850 | 5.600 | 5.700 | 182,812 | -0.10(-1.73%) |
Apr 21, 2021 | 5.680 | 5.850 | 5.680 | 5.800 | 23,193 | +0.02(+0.35%) |
Apr 20, 2021 | 5.895 | 6.020 | 5.760 | 5.780 | 19,797 | -0.17(-2.86%) |
Apr 19, 2021 | 5.945 | 6.025 | 5.890 | 5.950 | 25,511 | +0.02(+0.34%) |
Apr 16, 2021 | 5.995 | 6.150 | 5.840 | 5.930 | 150,500 | -0.06(-1.00%) |
Apr 15, 2021 | 5.985 | 6.039 | 5.830 | 5.990 | 82,818 | +0.07(+1.18%) |
Apr 14, 2021 | 5.920 | 6.130 | 5.830 | 5.920 | 29,872 | +0.19(+3.33%) |
Apr 13, 2021 | 5.820 | 5.820 | 5.530 | 5.729 | 74,303 | -0.14(-2.40%) |
Apr 12, 2021 | 5.580 | 5.870 | 5.580 | 5.870 | 125,034 | +0.71(+13.65%) |
Apr 09, 2021 | 5.220 | 5.220 | 5.090 | 5.165 | 61,800 | +0.03(+0.49%) |
Apr 08, 2021 | 5.105 | 5.160 | 5.020 | 5.140 | 71,702 | +0.19(+3.84%) |
Apr 07, 2021 | 5.100 | 5.100 | 4.920 | 4.950 | 55,538 | -0.06(-1.20%) |
Apr 06, 2021 | 4.870 | 5.150 | 4.870 | 5.010 | 134,613 | +0.01(+0.30%) |
Apr 05, 2021 | 4.980 | 5.090 | 4.870 | 4.995 | 69,872 | +0.04(+0.91%) |
Apr 01, 2021 | 5.190 | 5.190 | 4.950 | 4.950 | 225,200 | -0.10(-1.98%) |
Mar 31, 2021 | 4.945 | 5.150 | 4.930 | 5.050 | 37,192 | +0.01(+0.20%) |
Mar 30, 2021 | 5.170 | 5.170 | 4.990 | 5.040 | 82,792 | +0.10(+2.02%) |
Mar 29, 2021 | 5.000 | 5.000 | 4.905 | 4.940 | 32,596 | +0.03(+0.61%) |
Mar 26, 2021 | 4.790 | 5.040 | 4.790 | 4.910 | 38,900 | -0.14(-2.78%) |
Mar 25, 2021 | 5.190 | 5.190 | 4.940 | 5.050 | 71,205 | -0.02(-0.39%) |
Mar 24, 2021 | 4.990 | 5.280 | 4.990 | 5.070 | 24,100 | -0.26(-4.88%) |
Mar 23, 2021 | 5.490 | 5.490 | 5.210 | 5.330 | 48,888 | -0.14(-2.47%) |
Mar 22, 2021 | 5.330 | 5.630 | 5.330 | 5.465 | 23,497 | +0.03(+0.64%) |
Mar 19, 2021 | 5.570 | 5.570 | 5.390 | 5.430 | 36,700 | -0.01(-0.18%) |
Mar 18, 2021 | 5.520 | 5.660 | 5.350 | 5.440 | 23,473 | -0.11(-1.98%) |
Mar 17, 2021 | 5.645 | 5.660 | 5.411 | 5.550 | 85,066 | +0.08(+1.46%) |
Mar 16, 2021 | 5.620 | 5.620 | 5.360 | 5.470 | 162,701 | -0.05(-0.91%) |
Mar 15, 2021 | 5.510 | 5.650 | 5.370 | 5.520 | 33,866 | +0.11(+2.03%) |
Mar 12, 2021 | 5.429 | 5.610 | 5.370 | 5.410 | 21,500 | -0.08(-1.46%) |
Mar 11, 2021 | 5.475 | 5.588 | 5.350 | 5.490 | 39,052 | +0.15(+2.81%) |
Mar 10, 2021 | 5.590 | 5.590 | 5.240 | 5.340 | 96,054 | -0.04(-0.74%) |
Mar 09, 2021 | 5.180 | 5.380 | 5.110 | 5.380 | 69,843 | +0.11(+2.09%) |
Mar 08, 2021 | 5.480 | 5.480 | 5.253 | 5.270 | 50,823 | -0.23(-4.18%) |
Mar 05, 2021 | 5.350 | 5.600 | 5.350 | 5.500 | 33,100 | +0.09(+1.66%) |
Mar 04, 2021 | 5.360 | 5.660 | 5.360 | 5.410 | 49,211 | +0.01(+0.19%) |
Mar 03, 2021 | 5.650 | 5.650 | 5.340 | 5.400 | 37,769 | -0.05(-0.92%) |
Mar 02, 2021 | 5.515 | 5.670 | 5.440 | 5.450 | 54,182 | -0.01(-0.18%) |
Mar 01, 2021 | 5.450 | 5.580 | 5.310 | 5.460 | 42,332 | +0.08(+1.58%) |
Feb 26, 2021 | 5.570 | 5.570 | 5.200 | 5.375 | 115,300 | +0.01(+0.28%) |
Feb 25, 2021 | 5.370 | 5.640 | 5.320 | 5.360 | 56,508 | -0.15(-2.72%) |
Feb 24, 2021 | 5.360 | 5.540 | 5.320 | 5.510 | 35,046 | -0.06(-1.02%) |
Feb 23, 2021 | 5.530 | 5.620 | 5.470 | 5.567 | 46,168 | -0.01(-0.23%) |
Feb 22, 2021 | 5.790 | 5.790 | 5.500 | 5.580 | 43,219 | -0.34(-5.74%) |
Feb 19, 2021 | 5.785 | 5.980 | 5.770 | 5.920 | 45,000 | +0.12(+2.07%) |
Feb 18, 2021 | 5.830 | 5.830 | 5.680 | 5.800 | 49,881 | -0.35(-5.69%) |
Feb 17, 2021 | 6.260 | 6.260 | 6.090 | 6.150 | 52,791 | +0.44(+7.71%) |
Feb 16, 2021 | 5.750 | 5.840 | 5.690 | 5.710 | 81,204 | +0.27(+4.96%) |
Feb 12, 2021 | 5.570 | 5.570 | 5.230 | 5.440 | 60,400 | -0.01(-0.18%) |
Feb 11, 2021 | 5.365 | 5.600 | 5.365 | 5.450 | 22,664 | +0.07(+1.30%) |
Feb 10, 2021 | 5.395 | 5.600 | 5.340 | 5.380 | 92,039 | -0.06(-1.10%) |
Feb 09, 2021 | 5.580 | 5.580 | 5.280 | 5.440 | 37,403 | +0.16(+3.03%) |
Feb 08, 2021 | 5.380 | 5.400 | 5.230 | 5.280 | 114,131 | -0.08(-1.49%) |
Feb 05, 2021 | 5.510 | 5.510 | 5.310 | 5.360 | 55,800 | -0.04(-0.74%) |
Feb 04, 2021 | 5.520 | 5.520 | 5.300 | 5.400 | 33,643 | +0.03(+0.56%) |
Feb 03, 2021 | 5.560 | 5.620 | 5.320 | 5.370 | 33,782 | -0.11(-2.01%) |
Feb 02, 2021 | 5.545 | 5.690 | 5.400 | 5.480 | 44,685 | -0.18(-3.18%) |