Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.660 | 5.730 | 5.580 | 5.650 | 365,600 | +0.04(+0.71%) |
Apr 29, 2021 | 5.910 | 5.910 | 5.590 | 5.610 | 380,938 | -0.18(-3.11%) |
Apr 28, 2021 | 5.740 | 5.890 | 5.670 | 5.790 | 239,709 | +0.06(+1.05%) |
Apr 27, 2021 | 5.560 | 6.090 | 5.510 | 5.730 | 1,608,378 | -0.60(-9.48%) |
Apr 26, 2021 | 6.120 | 6.400 | 6.106 | 6.330 | 386,518 | +0.17(+2.76%) |
Apr 23, 2021 | 5.710 | 6.200 | 5.710 | 6.160 | 383,800 | +0.45(+7.88%) |
Apr 22, 2021 | 5.910 | 5.930 | 5.700 | 5.710 | 172,601 | -0.11(-1.89%) |
Apr 21, 2021 | 5.500 | 5.840 | 5.340 | 5.820 | 694,918 | +0.32(+5.82%) |
Apr 20, 2021 | 5.790 | 5.800 | 5.490 | 5.500 | 312,108 | -0.28(-4.84%) |
Apr 19, 2021 | 5.770 | 5.828 | 5.520 | 5.780 | 326,230 | -0.07(-1.20%) |
Apr 16, 2021 | 5.920 | 5.940 | 5.750 | 5.850 | 328,300 | -0.14(-2.34%) |
Apr 15, 2021 | 6.130 | 6.130 | 5.910 | 5.990 | 356,662 | -0.13(-2.12%) |
Apr 14, 2021 | 5.920 | 6.150 | 5.870 | 6.120 | 242,237 | +0.15(+2.51%) |
Apr 13, 2021 | 6.090 | 6.090 | 5.820 | 5.970 | 359,903 | -0.06(-1.00%) |
Apr 12, 2021 | 6.260 | 6.260 | 5.910 | 6.030 | 328,272 | -0.27(-4.29%) |
Apr 09, 2021 | 6.340 | 6.390 | 6.118 | 6.300 | 301,000 | -0.09(-1.41%) |
Apr 08, 2021 | 6.510 | 6.520 | 6.230 | 6.390 | 387,483 | +0.02(+0.31%) |
Apr 07, 2021 | 6.370 | 6.730 | 6.300 | 6.370 | 473,470 | +0.07(+1.11%) |
Apr 06, 2021 | 6.230 | 6.410 | 6.080 | 6.300 | 242,603 | +0.06(+0.96%) |
Apr 05, 2021 | 6.390 | 6.410 | 6.140 | 6.240 | 137,967 | -0.11(-1.73%) |
Apr 01, 2021 | 6.010 | 6.400 | 6.010 | 6.350 | 273,700 | +0.31(+5.13%) |
Mar 31, 2021 | 5.890 | 6.110 | 5.890 | 6.040 | 304,617 | +0.20(+3.42%) |
Mar 30, 2021 | 5.700 | 5.909 | 5.500 | 5.840 | 244,141 | +0.06(+1.04%) |
Mar 29, 2021 | 5.960 | 5.990 | 5.630 | 5.780 | 215,533 | -0.19(-3.18%) |
Mar 26, 2021 | 6.040 | 6.260 | 5.790 | 5.970 | 226,100 | -0.06(-1.00%) |
Mar 25, 2021 | 6.100 | 6.210 | 5.700 | 6.030 | 524,362 | -0.23(-3.67%) |
Mar 24, 2021 | 6.450 | 6.490 | 6.230 | 6.260 | 696,325 | -0.16(-2.49%) |
Mar 23, 2021 | 6.500 | 6.580 | 6.310 | 6.420 | 342,717 | +0.01(+0.16%) |
Mar 22, 2021 | 6.400 | 6.480 | 6.160 | 6.410 | 175,279 | +0.09(+1.42%) |
Mar 19, 2021 | 6.320 | 6.550 | 6.260 | 6.320 | 187,100 | +0.02(+0.32%) |
Mar 18, 2021 | 6.400 | 6.650 | 6.270 | 6.300 | 378,731 | -0.14(-2.17%) |
Mar 17, 2021 | 6.270 | 6.480 | 6.120 | 6.440 | 222,092 | +0.06(+0.94%) |
Mar 16, 2021 | 6.330 | 6.650 | 6.250 | 6.380 | 318,977 | +0.11(+1.75%) |
Mar 15, 2021 | 6.410 | 6.435 | 6.120 | 6.270 | 270,233 | -0.15(-2.34%) |
Mar 12, 2021 | 6.370 | 6.550 | 6.130 | 6.420 | 372,900 | -0.20(-3.02%) |
Mar 11, 2021 | 6.100 | 6.620 | 6.100 | 6.620 | 510,659 | +0.62(+10.33%) |
Mar 10, 2021 | 6.400 | 6.529 | 5.901 | 6.000 | 295,249 | -0.21(-3.38%) |
Mar 09, 2021 | 5.800 | 6.250 | 5.760 | 6.210 | 420,710 | +0.62(+11.09%) |
Mar 08, 2021 | 5.860 | 6.020 | 5.550 | 5.590 | 357,943 | -0.32(-5.41%) |
Mar 05, 2021 | 6.000 | 6.000 | 5.320 | 5.910 | 591,500 | -0.11(-1.83%) |
Mar 04, 2021 | 6.200 | 6.290 | 5.670 | 6.020 | 769,551 | -0.20(-3.22%) |
Mar 03, 2021 | 6.320 | 6.490 | 6.150 | 6.220 | 489,924 | -0.10(-1.58%) |
Mar 02, 2021 | 6.730 | 6.780 | 6.310 | 6.320 | 360,582 | -0.42(-6.23%) |
Mar 01, 2021 | 6.760 | 6.970 | 6.480 | 6.740 | 457,088 | +0.22(+3.37%) |
Feb 26, 2021 | 6.680 | 6.850 | 6.400 | 6.520 | 603,000 | -0.11(-1.66%) |
Feb 25, 2021 | 7.370 | 7.400 | 6.400 | 6.630 | 749,730 | -0.49(-6.88%) |
Feb 24, 2021 | 6.640 | 7.180 | 6.500 | 7.120 | 803,733 | +0.67(+10.39%) |
Feb 23, 2021 | 6.600 | 7.000 | 6.140 | 6.450 | 1,023,587 | -0.23(-3.44%) |
Feb 22, 2021 | 7.220 | 7.280 | 6.610 | 6.680 | 886,485 | -0.54(-7.48%) |
Feb 19, 2021 | 7.200 | 7.460 | 7.150 | 7.220 | 433,200 | +0.12(+1.69%) |
Feb 18, 2021 | 7.250 | 7.500 | 7.020 | 7.100 | 569,805 | -0.27(-3.66%) |
Feb 17, 2021 | 7.650 | 7.660 | 7.130 | 7.370 | 759,442 | -0.19(-2.51%) |
Feb 16, 2021 | 8.270 | 8.290 | 7.510 | 7.560 | 811,090 | -0.64(-7.80%) |
Feb 12, 2021 | 8.260 | 8.520 | 8.200 | 8.200 | 543,000 | -0.10(-1.20%) |
Feb 11, 2021 | 8.340 | 8.460 | 8.120 | 8.300 | 628,809 | +0.25(+3.11%) |
Feb 10, 2021 | 8.190 | 8.390 | 7.990 | 8.050 | 766,885 | +0.08(+1.00%) |
Feb 09, 2021 | 8.310 | 8.700 | 7.700 | 7.970 | 1,676,680 | -0.67(-7.75%) |
Feb 08, 2021 | 9.300 | 9.570 | 8.530 | 8.640 | 1,049,187 | -0.65(-7.00%) |
Feb 05, 2021 | 8.860 | 9.380 | 8.600 | 9.290 | 611,100 | +0.49(+5.57%) |
Feb 04, 2021 | 8.620 | 8.870 | 8.500 | 8.800 | 476,756 | +0.11(+1.27%) |
Feb 03, 2021 | 8.510 | 8.800 | 8.430 | 8.690 | 455,890 | +0.18(+2.12%) |
Feb 02, 2021 | 8.580 | 8.610 | 8.310 | 8.510 | 643,657 | +0.13(+1.55%) |