Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.640 | 5.880 | 5.630 | 5.670 | 800,100 | -0.18(-3.08%) |
Apr 29, 2021 | 6.110 | 6.180 | 5.720 | 5.850 | 816,727 | -0.21(-3.47%) |
Apr 28, 2021 | 5.750 | 6.190 | 5.680 | 6.060 | 914,227 | +0.25(+4.30%) |
Apr 27, 2021 | 6.100 | 6.160 | 5.750 | 5.810 | 954,664 | -0.21(-3.49%) |
Apr 26, 2021 | 5.900 | 6.120 | 5.850 | 6.020 | 804,059 | +0.17(+2.91%) |
Apr 23, 2021 | 5.730 | 5.980 | 5.680 | 5.850 | 644,100 | +0.20(+3.54%) |
Apr 22, 2021 | 5.750 | 5.850 | 5.540 | 5.650 | 1,207,850 | +0.03(+0.53%) |
Apr 21, 2021 | 5.340 | 5.640 | 5.240 | 5.620 | 1,314,738 | +0.22(+4.07%) |
Apr 20, 2021 | 5.310 | 5.590 | 5.280 | 5.400 | 1,407,799 | -0.08(-1.46%) |
Apr 19, 2021 | 5.730 | 5.780 | 5.430 | 5.480 | 1,630,703 | -0.37(-6.32%) |
Apr 16, 2021 | 5.910 | 5.990 | 5.670 | 5.850 | 1,541,400 | -0.07(-1.18%) |
Apr 15, 2021 | 6.250 | 6.350 | 5.890 | 5.920 | 1,336,583 | -0.27(-4.36%) |
Apr 14, 2021 | 6.290 | 6.580 | 6.170 | 6.190 | 1,302,830 | +0.02(+0.32%) |
Apr 13, 2021 | 6.180 | 6.260 | 6.030 | 6.170 | 1,193,974 | -0.05(-0.80%) |
Apr 12, 2021 | 6.230 | 6.290 | 6.020 | 6.220 | 962,623 | -0.04(-0.64%) |
Apr 09, 2021 | 6.660 | 6.680 | 6.170 | 6.260 | 1,619,400 | -0.43(-6.43%) |
Apr 08, 2021 | 6.640 | 6.700 | 6.510 | 6.690 | 685,915 | +0.18(+2.76%) |
Apr 07, 2021 | 6.670 | 6.720 | 6.420 | 6.510 | 813,819 | -0.19(-2.84%) |
Apr 06, 2021 | 6.870 | 6.920 | 6.620 | 6.700 | 856,743 | -0.20(-2.90%) |
Apr 05, 2021 | 6.900 | 7.230 | 6.800 | 6.900 | 1,402,496 | +0.16(+2.37%) |
Apr 01, 2021 | 6.930 | 7.060 | 6.720 | 6.740 | 1,233,600 | +0.04(+0.60%) |
Mar 31, 2021 | 6.450 | 6.770 | 6.420 | 6.700 | 1,145,572 | +0.39(+6.18%) |
Mar 30, 2021 | 6.110 | 6.480 | 5.840 | 6.310 | 1,304,274 | +0.19(+3.10%) |
Mar 29, 2021 | 6.400 | 6.420 | 6.030 | 6.120 | 967,525 | -0.32(-4.97%) |
Mar 26, 2021 | 6.500 | 6.660 | 6.120 | 6.440 | 1,467,200 | +0.01(+0.16%) |
Mar 25, 2021 | 6.040 | 6.500 | 6.000 | 6.430 | 1,978,683 | +0.14(+2.23%) |
Mar 24, 2021 | 7.500 | 7.590 | 6.200 | 6.290 | 5,996,857 | -1.39(-18.10%) |
Mar 23, 2021 | 7.540 | 8.130 | 7.230 | 7.680 | 6,769,347 | +0.11(+1.45%) |
Mar 22, 2021 | 7.590 | 7.780 | 7.330 | 7.570 | 1,092,682 | -0.09(-1.17%) |
Mar 19, 2021 | 7.300 | 7.680 | 7.260 | 7.660 | 2,812,400 | +0.38(+5.22%) |
Mar 18, 2021 | 7.710 | 7.820 | 7.190 | 7.280 | 1,688,649 | -0.59(-7.50%) |
Mar 17, 2021 | 6.960 | 8.140 | 6.930 | 7.870 | 2,328,859 | +0.60(+8.25%) |
Mar 16, 2021 | 7.800 | 8.100 | 7.260 | 7.270 | 2,484,715 | -0.39(-5.09%) |
Mar 15, 2021 | 7.600 | 7.890 | 7.410 | 7.660 | 2,157,805 | +0.15(+2.00%) |
Mar 12, 2021 | 6.820 | 7.530 | 6.770 | 7.510 | 2,200,900 | +0.47(+6.68%) |
Mar 11, 2021 | 6.900 | 7.170 | 6.820 | 7.040 | 1,992,178 | +0.32(+4.76%) |
Mar 10, 2021 | 6.820 | 6.970 | 6.310 | 6.720 | 3,388,494 | -0.26(-3.72%) |
Mar 09, 2021 | 6.630 | 7.200 | 6.500 | 6.980 | 3,214,622 | +0.60(+9.40%) |
Mar 08, 2021 | 6.530 | 6.820 | 6.290 | 6.380 | 2,347,970 | -0.01(-0.23%) |
Mar 05, 2021 | 6.100 | 6.460 | 5.260 | 6.395 | 9,520,100 | +0.30(+5.01%) |
Mar 04, 2021 | 6.500 | 6.750 | 5.760 | 6.090 | 3,912,749 | -0.42(-6.45%) |
Mar 03, 2021 | 7.390 | 7.440 | 6.410 | 6.510 | 2,805,961 | -0.88(-11.91%) |
Mar 02, 2021 | 7.270 | 7.740 | 7.170 | 7.390 | 2,417,311 | +0.12(+1.65%) |
Mar 01, 2021 | 7.370 | 7.630 | 7.140 | 7.270 | 1,791,257 | +0.18(+2.54%) |
Feb 26, 2021 | 7.040 | 7.400 | 6.700 | 7.090 | 2,463,100 | -0.09(-1.25%) |
Feb 25, 2021 | 7.640 | 7.880 | 6.950 | 7.180 | 2,360,544 | -0.56(-7.24%) |
Feb 24, 2021 | 7.420 | 7.890 | 7.170 | 7.740 | 1,767,365 | +0.37(+5.02%) |
Feb 23, 2021 | 7.010 | 7.430 | 6.350 | 7.370 | 4,696,609 | -0.69(-8.56%) |
Feb 22, 2021 | 7.990 | 8.350 | 7.920 | 8.060 | 2,496,512 | -0.22(-2.66%) |
Feb 19, 2021 | 8.050 | 8.480 | 8.020 | 8.280 | 2,457,600 | +0.34(+4.28%) |
Feb 18, 2021 | 8.200 | 8.300 | 7.890 | 7.940 | 3,326,044 | -0.62(-7.24%) |
Feb 17, 2021 | 8.630 | 8.790 | 7.910 | 8.560 | 5,237,534 | -0.18(-2.06%) |
Feb 16, 2021 | 9.300 | 9.350 | 8.700 | 8.740 | 4,727,393 | -0.51(-5.51%) |
Feb 12, 2021 | 9.000 | 9.430 | 8.810 | 9.250 | 3,696,700 | +0.14(+1.54%) |
Feb 11, 2021 | 9.390 | 9.400 | 8.700 | 9.110 | 4,732,954 | -0.27(-2.88%) |
Feb 10, 2021 | 9.750 | 9.820 | 8.880 | 9.380 | 7,259,164 | -0.14(-1.47%) |
Feb 09, 2021 | 9.720 | 10.29 | 9.490 | 9.520 | 5,446,221 | -0.07(-0.73%) |
Feb 08, 2021 | 9.780 | 9.850 | 9.350 | 9.590 | 5,787,236 | +0.01(+0.10%) |
Feb 05, 2021 | 9.670 | 9.740 | 9.250 | 9.580 | 6,628,000 | +0.26(+2.79%) |
Feb 04, 2021 | 9.500 | 9.820 | 9.210 | 9.320 | 17,502,116 | -1.41(-13.14%) |
Feb 03, 2021 | 11.57 | 11.58 | 10.53 | 10.73 | 3,715,038 | -0.59(-5.21%) |
Feb 02, 2021 | 10.33 | 11.71 | 10.25 | 11.32 | 3,981,501 | +0.99(+9.58%) |