Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.760 | 6.890 | 6.690 | 6.800 | 1,701,000 | -0.04(-0.58%) |
Apr 29, 2021 | 6.780 | 6.930 | 6.735 | 6.840 | 804,910 | +0.11(+1.63%) |
Apr 28, 2021 | 6.790 | 6.790 | 6.660 | 6.730 | 656,842 | -0.02(-0.30%) |
Apr 27, 2021 | 6.680 | 6.815 | 6.680 | 6.750 | 698,961 | -0.04(-0.59%) |
Apr 26, 2021 | 6.890 | 6.940 | 6.760 | 6.790 | 852,632 | -0.05(-0.73%) |
Apr 23, 2021 | 6.760 | 6.860 | 6.651 | 6.840 | 1,012,300 | +0.13(+1.94%) |
Apr 22, 2021 | 6.770 | 6.920 | 6.655 | 6.710 | 1,244,809 | -0.05(-0.74%) |
Apr 21, 2021 | 6.620 | 6.800 | 6.550 | 6.760 | 930,221 | +0.16(+2.42%) |
Apr 20, 2021 | 6.740 | 6.760 | 6.520 | 6.600 | 1,186,668 | -0.20(-2.94%) |
Apr 19, 2021 | 7.020 | 7.020 | 6.720 | 6.800 | 963,847 | -0.25(-3.55%) |
Apr 16, 2021 | 7.040 | 7.085 | 6.910 | 7.050 | 810,900 | +0.09(+1.29%) |
Apr 15, 2021 | 6.770 | 7.010 | 6.770 | 6.960 | 919,631 | +0.10(+1.46%) |
Apr 14, 2021 | 6.690 | 7.090 | 6.580 | 6.860 | 1,266,554 | +0.13(+1.93%) |
Apr 13, 2021 | 6.770 | 6.790 | 6.520 | 6.730 | 1,369,552 | -0.03(-0.44%) |
Apr 12, 2021 | 6.810 | 6.920 | 6.690 | 6.760 | 1,184,037 | +0.03(+0.45%) |
Apr 09, 2021 | 6.780 | 6.800 | 6.655 | 6.730 | 994,000 | -0.07(-1.03%) |
Apr 08, 2021 | 6.830 | 6.860 | 6.730 | 6.800 | 695,879 | -0.01(-0.15%) |
Apr 07, 2021 | 6.940 | 6.980 | 6.750 | 6.810 | 937,220 | -0.12(-1.73%) |
Apr 06, 2021 | 7.000 | 7.040 | 6.890 | 6.930 | 1,087,203 | -0.07(-1.00%) |
Apr 05, 2021 | 6.930 | 7.030 | 6.800 | 7.000 | 1,182,380 | +0.08(+1.16%) |
Apr 01, 2021 | 6.690 | 6.920 | 6.670 | 6.920 | 965,900 | +0.26(+3.90%) |
Mar 31, 2021 | 6.820 | 6.860 | 6.650 | 6.660 | 2,226,748 | -0.17(-2.49%) |
Mar 30, 2021 | 6.600 | 6.910 | 6.600 | 6.830 | 1,241,204 | +0.29(+4.43%) |
Mar 29, 2021 | 6.700 | 6.870 | 6.520 | 6.540 | 1,603,854 | -0.23(-3.40%) |
Mar 26, 2021 | 6.730 | 6.810 | 6.540 | 6.770 | 1,669,600 | +0.04(+0.59%) |
Mar 25, 2021 | 6.180 | 6.800 | 6.140 | 6.730 | 2,788,662 | +0.55(+8.90%) |
Mar 24, 2021 | 6.410 | 6.590 | 6.160 | 6.180 | 1,570,165 | -0.20(-3.13%) |
Mar 23, 2021 | 6.690 | 6.810 | 6.350 | 6.380 | 1,721,764 | -0.33(-4.92%) |
Mar 22, 2021 | 7.140 | 7.220 | 6.670 | 6.710 | 1,985,649 | -0.37(-5.23%) |
Mar 19, 2021 | 6.610 | 7.120 | 6.550 | 7.080 | 7,955,800 | +0.43(+6.47%) |
Mar 18, 2021 | 6.930 | 6.960 | 6.610 | 6.650 | 1,283,490 | -0.29(-4.18%) |
Mar 17, 2021 | 6.900 | 6.980 | 6.680 | 6.940 | 1,816,154 | +0.01(+0.14%) |
Mar 16, 2021 | 7.000 | 7.100 | 6.710 | 6.930 | 1,838,763 | -0.12(-1.70%) |
Mar 15, 2021 | 6.820 | 7.070 | 6.680 | 7.050 | 1,217,576 | +0.17(+2.47%) |
Mar 12, 2021 | 6.740 | 6.945 | 6.630 | 6.880 | 1,263,400 | +0.14(+2.08%) |
Mar 11, 2021 | 6.660 | 6.860 | 6.550 | 6.740 | 1,688,564 | +0.00(+0.00%) |
Mar 10, 2021 | 6.830 | 6.890 | 6.663 | 6.740 | 1,829,333 | -0.11(-1.61%) |
Mar 09, 2021 | 6.760 | 6.990 | 6.660 | 6.850 | 2,996,518 | +0.14(+2.09%) |
Mar 08, 2021 | 6.320 | 6.760 | 6.250 | 6.710 | 2,454,648 | +0.39(+6.17%) |
Mar 05, 2021 | 6.260 | 6.325 | 5.870 | 6.320 | 1,942,900 | +0.18(+2.93%) |
Mar 04, 2021 | 6.300 | 6.500 | 5.990 | 6.140 | 3,049,159 | -0.22(-3.46%) |
Mar 03, 2021 | 6.090 | 6.405 | 6.070 | 6.360 | 3,151,565 | +0.26(+4.26%) |
Mar 02, 2021 | 5.790 | 6.170 | 5.670 | 6.100 | 2,685,092 | +0.24(+4.10%) |
Mar 01, 2021 | 5.510 | 5.870 | 5.450 | 5.860 | 2,560,747 | +0.48(+8.92%) |
Feb 26, 2021 | 5.500 | 5.600 | 5.300 | 5.380 | 3,323,800 | -0.13(-2.36%) |
Feb 25, 2021 | 5.680 | 5.760 | 5.430 | 5.510 | 2,871,625 | -0.07(-1.25%) |
Feb 24, 2021 | 5.250 | 5.630 | 5.230 | 5.580 | 3,392,581 | +0.53(+10.50%) |
Feb 23, 2021 | 4.890 | 5.110 | 4.840 | 5.050 | 4,471,232 | -0.01(-0.20%) |
Feb 22, 2021 | 5.020 | 5.130 | 4.800 | 5.060 | 5,281,321 | -0.02(-0.39%) |
Feb 19, 2021 | 5.400 | 5.400 | 4.760 | 5.080 | 8,239,300 | -0.70(-12.11%) |
Feb 18, 2021 | 5.700 | 5.820 | 5.420 | 5.780 | 3,563,198 | +0.13(+2.30%) |
Feb 17, 2021 | 5.810 | 5.930 | 5.480 | 5.650 | 1,833,421 | +0.01(+0.18%) |
Feb 16, 2021 | 5.920 | 6.050 | 5.550 | 5.640 | 2,407,349 | -0.21(-3.51%) |
Feb 12, 2021 | 5.650 | 5.890 | 5.600 | 5.845 | 2,118,000 | +0.09(+1.65%) |
Feb 11, 2021 | 5.450 | 5.900 | 5.360 | 5.750 | 2,450,499 | +0.37(+6.88%) |
Feb 10, 2021 | 5.520 | 5.530 | 5.320 | 5.380 | 1,837,699 | -0.07(-1.28%) |
Feb 09, 2021 | 5.260 | 5.560 | 5.170 | 5.450 | 2,233,848 | +0.19(+3.61%) |
Feb 08, 2021 | 5.200 | 5.400 | 5.190 | 5.260 | 1,926,344 | +0.10(+1.94%) |
Feb 05, 2021 | 5.130 | 5.195 | 5.070 | 5.160 | 1,394,500 | +0.06(+1.18%) |
Feb 04, 2021 | 5.100 | 5.120 | 4.970 | 5.100 | 921,251 | +0.01(+0.20%) |
Feb 03, 2021 | 5.030 | 5.180 | 5.010 | 5.090 | 1,179,022 | +0.00(+0.00%) |
Feb 02, 2021 | 5.010 | 5.170 | 4.970 | 5.090 | 1,920,096 | +0.09(+1.80%) |