Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.100 | 6.100 | 5.780 | 5.790 | 23,800 | -0.26(-4.30%) |
Apr 29, 2021 | 6.100 | 6.100 | 5.850 | 6.050 | 14,080 | +0.00(+0.00%) |
Apr 28, 2021 | 5.710 | 6.050 | 5.710 | 6.050 | 39,736 | +0.30(+5.22%) |
Apr 27, 2021 | 6.160 | 6.180 | 5.750 | 5.750 | 50,717 | -0.35(-5.74%) |
Apr 26, 2021 | 5.560 | 6.300 | 5.550 | 6.100 | 103,996 | +0.55(+9.91%) |
Apr 23, 2021 | 5.630 | 5.650 | 5.350 | 5.550 | 39,900 | +0.15(+2.78%) |
Apr 22, 2021 | 5.550 | 5.650 | 5.350 | 5.400 | 31,926 | -0.15(-2.70%) |
Apr 21, 2021 | 5.850 | 5.890 | 5.550 | 5.550 | 56,097 | -0.20(-3.48%) |
Apr 20, 2021 | 5.780 | 5.950 | 5.650 | 5.750 | 38,044 | -0.05(-0.86%) |
Apr 19, 2021 | 6.000 | 6.160 | 5.750 | 5.800 | 41,978 | -0.22(-3.65%) |
Apr 16, 2021 | 6.000 | 6.120 | 5.950 | 6.020 | 45,700 | +0.12(+2.03%) |
Apr 15, 2021 | 5.740 | 5.900 | 5.740 | 5.900 | 11,440 | +0.20(+3.51%) |
Apr 14, 2021 | 5.720 | 5.900 | 5.640 | 5.700 | 47,916 | -0.02(-0.35%) |
Apr 13, 2021 | 5.970 | 5.970 | 5.720 | 5.720 | 29,307 | -0.25(-4.19%) |
Apr 12, 2021 | 6.060 | 6.100 | 5.910 | 5.970 | 14,419 | -0.06(-1.00%) |
Apr 09, 2021 | 5.700 | 6.100 | 5.700 | 6.030 | 27,200 | +0.28(+4.87%) |
Apr 08, 2021 | 5.760 | 5.840 | 5.680 | 5.750 | 33,592 | +0.00(+0.00%) |
Apr 07, 2021 | 5.970 | 5.970 | 5.740 | 5.750 | 28,477 | +0.00(+0.00%) |
Apr 06, 2021 | 5.800 | 5.900 | 5.710 | 5.750 | 32,204 | +0.05(+0.88%) |
Apr 05, 2021 | 6.250 | 6.290 | 5.660 | 5.700 | 100,229 | -0.54(-8.65%) |
Apr 01, 2021 | 6.240 | 6.240 | 6.240 | 0 | +0.50(+8.71%) | |
Mar 31, 2021 | 5.440 | 5.740 | 5.300 | 5.740 | 57,445 | +0.49(+9.33%) |
Mar 30, 2021 | 5.650 | 5.750 | 5.250 | 5.250 | 95,880 | -0.40(-7.08%) |
Mar 29, 2021 | 5.630 | 5.680 | 5.400 | 5.650 | 54,319 | -0.06(-1.05%) |
Mar 26, 2021 | 5.450 | 5.710 | 5.400 | 5.710 | 40,200 | +0.25(+4.58%) |
Mar 25, 2021 | 5.600 | 5.670 | 5.320 | 5.460 | 132,330 | -0.06(-1.09%) |
Mar 24, 2021 | 5.750 | 5.750 | 5.130 | 5.520 | 92,278 | +0.12(+2.22%) |
Mar 23, 2021 | 5.820 | 5.990 | 5.400 | 5.400 | 71,692 | -0.48(-8.16%) |
Mar 22, 2021 | 5.600 | 5.900 | 5.600 | 5.880 | 36,748 | +0.22(+3.89%) |
Mar 19, 2021 | 6.190 | 6.190 | 5.620 | 5.660 | 122,700 | -0.29(-4.87%) |
Mar 18, 2021 | 6.400 | 6.400 | 5.860 | 5.950 | 140,726 | -0.21(-3.41%) |
Mar 17, 2021 | 6.390 | 6.510 | 6.010 | 6.160 | 109,157 | -0.21(-3.30%) |
Mar 16, 2021 | 6.350 | 6.440 | 6.250 | 6.370 | 89,204 | +0.07(+1.11%) |
Mar 15, 2021 | 6.500 | 6.510 | 6.260 | 6.300 | 117,669 | -0.14(-2.17%) |
Mar 12, 2021 | 6.500 | 6.540 | 6.380 | 6.440 | 54,900 | -0.16(-2.42%) |
Mar 11, 2021 | 6.510 | 6.600 | 6.450 | 6.600 | 33,227 | +0.20(+3.12%) |
Mar 10, 2021 | 6.710 | 7.000 | 6.400 | 6.400 | 67,283 | -0.40(-5.88%) |
Mar 09, 2021 | 6.250 | 6.800 | 6.250 | 6.800 | 62,966 | +0.60(+9.68%) |
Mar 08, 2021 | 6.730 | 6.730 | 6.200 | 6.200 | 69,105 | -0.40(-6.06%) |
Mar 05, 2021 | 6.600 | 6.800 | 6.350 | 6.600 | 108,300 | +0.12(+1.85%) |
Mar 04, 2021 | 6.950 | 7.140 | 6.460 | 6.480 | 125,670 | -0.50(-7.16%) |
Mar 03, 2021 | 7.200 | 7.670 | 6.900 | 6.980 | 69,081 | -0.14(-1.97%) |
Mar 02, 2021 | 7.140 | 7.190 | 6.990 | 7.120 | 52,525 | +0.07(+0.99%) |
Mar 01, 2021 | 7.290 | 7.290 | 6.990 | 7.050 | 70,136 | +0.01(+0.14%) |
Feb 26, 2021 | 6.870 | 7.250 | 6.500 | 7.040 | 410,800 | -0.96(-12.00%) |
Feb 25, 2021 | 7.980 | 8.280 | 7.900 | 8.000 | 44,331 | +0.00(+0.00%) |
Feb 24, 2021 | 7.360 | 8.080 | 7.360 | 8.000 | 60,445 | +0.75(+10.34%) |
Feb 23, 2021 | 8.000 | 8.150 | 7.230 | 7.250 | 69,645 | -0.82(-10.16%) |
Feb 22, 2021 | 8.100 | 8.100 | 7.870 | 8.070 | 63,934 | +0.56(+7.46%) |
Feb 19, 2021 | 7.560 | 8.120 | 7.490 | 7.510 | 93,500 | +0.01(+0.13%) |
Feb 18, 2021 | 7.800 | 8.090 | 7.075 | 7.500 | 115,315 | -0.68(-8.31%) |
Feb 17, 2021 | 8.330 | 8.930 | 8.180 | 8.180 | 105,961 | -0.07(-0.85%) |
Feb 16, 2021 | 8.980 | 9.000 | 7.990 | 8.250 | 166,178 | +0.25(+3.12%) |
Feb 12, 2021 | 8.000 | 8.000 | 8.000 | 0 | +0.01(+0.13%) | |
Feb 11, 2021 | 6.360 | 9.880 | 6.360 | 7.990 | 315,739 | +1.67(+26.42%) |
Feb 10, 2021 | 6.470 | 6.780 | 5.990 | 6.320 | 160,927 | +0.16(+2.60%) |
Feb 09, 2021 | 5.930 | 6.490 | 5.930 | 6.160 | 209,301 | +0.25(+4.23%) |
Feb 08, 2021 | 5.570 | 5.950 | 5.460 | 5.910 | 188,310 | +0.33(+5.91%) |
Feb 05, 2021 | 5.070 | 5.640 | 5.030 | 5.580 | 136,600 | +0.53(+10.50%) |
Feb 04, 2021 | 4.850 | 5.090 | 4.850 | 5.050 | 86,420 | +0.37(+7.91%) |
Feb 03, 2021 | 4.900 | 5.090 | 4.660 | 4.680 | 131,582 | -0.19(-3.90%) |
Feb 02, 2021 | 4.800 | 4.990 | 4.750 | 4.870 | 36,778 | +0.07(+1.46%) |