Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.070 | 6.230 | 5.950 | 6.020 | 188,100 | -0.15(-2.43%) |
Apr 29, 2021 | 6.380 | 6.400 | 6.060 | 6.170 | 161,709 | -0.07(-1.12%) |
Apr 28, 2021 | 6.240 | 6.290 | 6.160 | 6.240 | 194,160 | -0.05(-0.79%) |
Apr 27, 2021 | 6.350 | 6.350 | 6.230 | 6.290 | 145,787 | -0.01(-0.16%) |
Apr 26, 2021 | 6.350 | 6.470 | 6.250 | 6.300 | 268,004 | -0.06(-0.94%) |
Apr 23, 2021 | 6.130 | 6.420 | 5.970 | 6.360 | 312,300 | +0.27(+4.43%) |
Apr 22, 2021 | 6.330 | 6.380 | 6.065 | 6.090 | 262,795 | -0.17(-2.72%) |
Apr 21, 2021 | 6.100 | 6.280 | 6.000 | 6.260 | 449,117 | +0.40(+6.83%) |
Apr 20, 2021 | 6.100 | 6.250 | 5.780 | 5.860 | 210,324 | -0.28(-4.56%) |
Apr 19, 2021 | 6.320 | 6.332 | 5.950 | 6.140 | 214,989 | -0.17(-2.69%) |
Apr 16, 2021 | 6.540 | 6.540 | 6.170 | 6.310 | 188,800 | -0.17(-2.62%) |
Apr 15, 2021 | 6.680 | 6.680 | 6.300 | 6.480 | 167,969 | -0.06(-0.92%) |
Apr 14, 2021 | 6.660 | 6.770 | 6.530 | 6.540 | 174,470 | -0.15(-2.24%) |
Apr 13, 2021 | 6.430 | 6.710 | 6.160 | 6.690 | 358,675 | +0.23(+3.56%) |
Apr 12, 2021 | 6.630 | 6.630 | 6.379 | 6.460 | 145,640 | -0.20(-3.00%) |
Apr 09, 2021 | 6.740 | 6.760 | 6.548 | 6.660 | 157,200 | -0.14(-2.06%) |
Apr 08, 2021 | 6.860 | 6.900 | 6.690 | 6.800 | 158,143 | +0.04(+0.59%) |
Apr 07, 2021 | 6.740 | 7.070 | 6.660 | 6.760 | 205,363 | -0.21(-3.01%) |
Apr 06, 2021 | 7.040 | 7.200 | 6.900 | 6.970 | 216,489 | -0.09(-1.27%) |
Apr 05, 2021 | 7.300 | 7.300 | 7.040 | 7.060 | 274,294 | -0.11(-1.53%) |
Apr 01, 2021 | 7.030 | 7.240 | 6.960 | 7.170 | 222,600 | +0.21(+3.02%) |
Mar 31, 2021 | 7.000 | 7.090 | 6.770 | 6.960 | 257,244 | +0.06(+0.87%) |
Mar 30, 2021 | 6.560 | 7.000 | 6.370 | 6.900 | 254,353 | +0.28(+4.23%) |
Mar 29, 2021 | 7.010 | 7.030 | 6.410 | 6.620 | 324,500 | -0.51(-7.15%) |
Mar 26, 2021 | 7.210 | 7.410 | 6.900 | 7.130 | 296,700 | -0.01(-0.14%) |
Mar 25, 2021 | 7.040 | 7.220 | 6.510 | 7.140 | 427,147 | -0.07(-0.97%) |
Mar 24, 2021 | 7.610 | 7.775 | 7.190 | 7.210 | 203,284 | -0.25(-3.35%) |
Mar 23, 2021 | 7.980 | 8.100 | 7.410 | 7.460 | 353,574 | -0.56(-6.98%) |
Mar 22, 2021 | 8.110 | 8.234 | 7.820 | 8.020 | 191,719 | -0.06(-0.74%) |
Mar 19, 2021 | 7.690 | 8.090 | 7.560 | 8.080 | 444,200 | +0.35(+4.53%) |
Mar 18, 2021 | 8.050 | 8.190 | 7.660 | 7.730 | 173,219 | -0.45(-5.50%) |
Mar 17, 2021 | 8.000 | 8.220 | 7.830 | 8.180 | 176,241 | +0.13(+1.61%) |
Mar 16, 2021 | 8.630 | 8.645 | 7.980 | 8.050 | 193,868 | -0.53(-6.18%) |
Mar 15, 2021 | 8.730 | 8.730 | 8.470 | 8.580 | 248,789 | -0.15(-1.72%) |
Mar 12, 2021 | 8.800 | 8.880 | 8.380 | 8.730 | 224,400 | -0.21(-2.35%) |
Mar 11, 2021 | 8.470 | 8.940 | 8.240 | 8.940 | 277,012 | +0.67(+8.10%) |
Mar 10, 2021 | 8.394 | 8.610 | 7.955 | 8.270 | 258,570 | +0.00(+0.00%) |
Mar 09, 2021 | 7.610 | 8.510 | 7.605 | 8.270 | 355,973 | +0.98(+13.44%) |
Mar 08, 2021 | 7.770 | 7.910 | 7.290 | 7.290 | 176,985 | -0.41(-5.32%) |
Mar 05, 2021 | 7.800 | 7.800 | 6.875 | 7.700 | 450,500 | +0.06(+0.79%) |
Mar 04, 2021 | 8.100 | 8.260 | 7.390 | 7.640 | 423,770 | -0.47(-5.80%) |
Mar 03, 2021 | 8.550 | 8.690 | 8.090 | 8.110 | 354,781 | -0.40(-4.70%) |
Mar 02, 2021 | 8.960 | 9.020 | 8.450 | 8.510 | 196,805 | -0.48(-5.34%) |
Mar 01, 2021 | 8.650 | 9.050 | 8.450 | 8.990 | 270,511 | +0.59(+7.02%) |
Feb 26, 2021 | 8.540 | 8.590 | 7.860 | 8.400 | 483,600 | -0.21(-2.44%) |
Feb 25, 2021 | 9.150 | 9.200 | 8.580 | 8.610 | 254,699 | -0.58(-6.31%) |
Feb 24, 2021 | 9.060 | 9.290 | 8.820 | 9.190 | 212,729 | +0.14(+1.55%) |
Feb 23, 2021 | 9.090 | 9.400 | 8.520 | 9.050 | 371,423 | -0.52(-5.43%) |
Feb 22, 2021 | 9.720 | 10.00 | 9.520 | 9.570 | 364,377 | -0.32(-3.24%) |
Feb 19, 2021 | 9.720 | 10.11 | 9.640 | 9.890 | 369,200 | +0.27(+2.81%) |
Feb 18, 2021 | 9.210 | 9.730 | 9.150 | 9.620 | 455,364 | +0.20(+2.12%) |
Feb 17, 2021 | 9.600 | 9.680 | 9.060 | 9.420 | 312,554 | -0.22(-2.28%) |
Feb 16, 2021 | 9.970 | 10.15 | 9.470 | 9.640 | 622,743 | -0.34(-3.41%) |
Feb 12, 2021 | 10.02 | 10.21 | 9.770 | 9.980 | 486,100 | -0.03(-0.30%) |
Feb 11, 2021 | 10.98 | 10.98 | 8.770 | 10.01 | 1,967,471 | -1.13(-10.14%) |
Feb 10, 2021 | 11.75 | 11.98 | 10.93 | 11.14 | 353,835 | -0.53(-4.54%) |
Feb 09, 2021 | 11.15 | 11.75 | 10.94 | 11.67 | 525,756 | +0.70(+6.38%) |
Feb 08, 2021 | 10.59 | 11.15 | 10.55 | 10.97 | 377,462 | +0.45(+4.28%) |
Feb 05, 2021 | 10.45 | 10.52 | 10.14 | 10.52 | 142,500 | +0.05(+0.48%) |
Feb 04, 2021 | 10.17 | 10.60 | 10.03 | 10.47 | 172,840 | +0.32(+3.15%) |
Feb 03, 2021 | 10.25 | 10.39 | 9.936 | 10.15 | 166,032 | -0.02(-0.20%) |
Feb 02, 2021 | 10.11 | 10.31 | 9.814 | 10.17 | 283,230 | +0.21(+2.11%) |