Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.794 | 6.025 | 5.700 | 5.730 | 2,854,200 | -0.16(-2.72%) |
Apr 29, 2021 | 6.040 | 6.110 | 5.760 | 5.890 | 3,377,910 | -0.14(-2.32%) |
Apr 28, 2021 | 6.060 | 6.170 | 5.960 | 6.030 | 2,312,661 | -0.05(-0.82%) |
Apr 27, 2021 | 6.090 | 6.130 | 5.900 | 6.080 | 3,059,975 | +0.04(+0.66%) |
Apr 26, 2021 | 5.900 | 6.130 | 5.890 | 6.040 | 2,281,882 | +0.14(+2.37%) |
Apr 23, 2021 | 5.900 | 5.960 | 5.725 | 5.900 | 3,428,500 | +0.00(+0.00%) |
Apr 22, 2021 | 5.950 | 6.060 | 5.750 | 5.900 | 2,348,701 | +0.07(+1.20%) |
Apr 21, 2021 | 5.660 | 5.880 | 5.530 | 5.830 | 2,325,019 | +0.20(+3.55%) |
Apr 20, 2021 | 5.720 | 5.800 | 5.570 | 5.630 | 3,896,639 | -0.26(-4.41%) |
Apr 19, 2021 | 6.120 | 6.210 | 5.830 | 5.890 | 4,188,040 | -0.37(-5.91%) |
Apr 16, 2021 | 6.110 | 6.290 | 5.950 | 6.260 | 3,195,200 | +0.21(+3.47%) |
Apr 15, 2021 | 6.380 | 6.410 | 5.970 | 6.050 | 3,261,995 | -0.22(-3.51%) |
Apr 14, 2021 | 6.100 | 6.440 | 6.100 | 6.270 | 3,044,287 | +0.16(+2.62%) |
Apr 13, 2021 | 6.160 | 6.260 | 6.070 | 6.110 | 2,245,990 | -0.06(-0.97%) |
Apr 12, 2021 | 6.240 | 6.320 | 6.020 | 6.170 | 4,142,080 | -0.03(-0.48%) |
Apr 09, 2021 | 6.210 | 6.460 | 6.150 | 6.200 | 2,789,500 | -0.06(-0.96%) |
Apr 08, 2021 | 6.700 | 6.750 | 6.030 | 6.260 | 10,705,309 | -0.50(-7.40%) |
Apr 07, 2021 | 7.200 | 7.200 | 6.680 | 6.760 | 6,804,059 | -0.63(-8.53%) |
Apr 06, 2021 | 7.200 | 7.690 | 7.110 | 7.390 | 2,176,097 | +0.20(+2.78%) |
Apr 05, 2021 | 7.470 | 7.470 | 7.130 | 7.190 | 2,159,013 | -0.15(-2.04%) |
Apr 01, 2021 | 7.450 | 7.520 | 7.220 | 7.340 | 1,928,600 | -0.07(-0.94%) |
Mar 31, 2021 | 7.370 | 7.490 | 7.230 | 7.410 | 2,351,954 | +0.05(+0.68%) |
Mar 30, 2021 | 6.960 | 7.430 | 6.830 | 7.360 | 2,513,393 | +0.46(+6.67%) |
Mar 29, 2021 | 7.710 | 7.740 | 6.890 | 6.900 | 3,861,434 | -0.85(-10.97%) |
Mar 26, 2021 | 7.920 | 8.110 | 7.565 | 7.750 | 2,012,600 | -0.15(-1.90%) |
Mar 25, 2021 | 7.710 | 8.000 | 7.540 | 7.900 | 2,712,110 | +0.07(+0.89%) |
Mar 24, 2021 | 8.300 | 8.480 | 7.830 | 7.830 | 2,045,727 | -0.35(-4.28%) |
Mar 23, 2021 | 8.390 | 8.565 | 8.080 | 8.180 | 2,514,894 | -0.35(-4.10%) |
Mar 22, 2021 | 8.180 | 8.580 | 7.970 | 8.530 | 2,777,782 | +0.36(+4.41%) |
Mar 19, 2021 | 8.050 | 8.290 | 7.920 | 8.170 | 4,219,800 | +0.07(+0.86%) |
Mar 18, 2021 | 8.240 | 8.510 | 8.050 | 8.100 | 1,534,659 | -0.23(-2.76%) |
Mar 17, 2021 | 8.000 | 8.420 | 7.950 | 8.330 | 1,976,385 | +0.22(+2.71%) |
Mar 16, 2021 | 8.270 | 8.410 | 7.860 | 8.110 | 2,984,724 | -0.15(-1.82%) |
Mar 15, 2021 | 8.630 | 8.740 | 8.250 | 8.260 | 2,413,670 | -0.42(-4.84%) |
Mar 12, 2021 | 8.430 | 8.730 | 8.280 | 8.680 | 2,205,200 | +0.30(+3.58%) |
Mar 11, 2021 | 8.230 | 8.410 | 8.020 | 8.380 | 2,029,122 | +0.30(+3.71%) |
Mar 10, 2021 | 8.160 | 8.430 | 7.910 | 8.080 | 2,922,747 | +0.08(+1.00%) |
Mar 09, 2021 | 7.860 | 8.320 | 7.750 | 8.000 | 3,990,045 | +0.33(+4.30%) |
Mar 08, 2021 | 7.070 | 7.850 | 6.920 | 7.670 | 5,368,076 | +0.68(+9.73%) |
Mar 05, 2021 | 6.850 | 6.990 | 6.260 | 6.990 | 4,860,900 | +0.10(+1.45%) |
Mar 04, 2021 | 6.770 | 7.050 | 6.540 | 6.890 | 5,554,682 | +0.04(+0.58%) |
Mar 03, 2021 | 7.290 | 7.440 | 6.840 | 6.850 | 4,421,845 | -0.38(-5.26%) |
Mar 02, 2021 | 7.420 | 7.690 | 7.080 | 7.230 | 5,398,110 | -0.28(-3.73%) |
Mar 01, 2021 | 7.860 | 8.130 | 7.380 | 7.510 | 4,474,896 | -0.42(-5.30%) |
Feb 26, 2021 | 8.750 | 9.140 | 7.775 | 7.930 | 8,994,800 | -1.38(-14.82%) |
Feb 25, 2021 | 9.920 | 9.990 | 9.190 | 9.310 | 3,274,431 | -0.56(-5.67%) |
Feb 24, 2021 | 9.980 | 10.15 | 9.790 | 9.870 | 2,404,316 | +0.06(+0.61%) |
Feb 23, 2021 | 10.32 | 10.38 | 9.630 | 9.810 | 4,486,588 | -0.74(-7.01%) |
Feb 22, 2021 | 10.62 | 10.73 | 10.25 | 10.55 | 3,490,753 | +0.05(+0.48%) |
Feb 19, 2021 | 10.46 | 10.52 | 10.03 | 10.50 | 3,069,400 | +0.06(+0.57%) |
Feb 18, 2021 | 10.01 | 10.89 | 9.940 | 10.44 | 5,740,373 | +0.42(+4.19%) |
Feb 17, 2021 | 9.390 | 10.26 | 9.380 | 10.02 | 4,444,939 | +0.70(+7.51%) |
Feb 16, 2021 | 9.180 | 9.365 | 8.950 | 9.320 | 1,999,014 | +0.29(+3.15%) |
Feb 12, 2021 | 9.160 | 9.220 | 8.970 | 9.035 | 2,748,900 | -0.10(-1.04%) |
Feb 11, 2021 | 9.100 | 9.280 | 8.860 | 9.130 | 3,268,213 | +0.02(+0.22%) |
Feb 10, 2021 | 9.420 | 9.430 | 8.960 | 9.110 | 2,905,500 | -0.21(-2.25%) |
Feb 09, 2021 | 9.030 | 9.480 | 9.030 | 9.320 | 2,101,205 | +0.21(+2.31%) |
Feb 08, 2021 | 8.950 | 9.230 | 8.890 | 9.110 | 2,754,880 | +0.31(+3.52%) |
Feb 05, 2021 | 8.700 | 8.910 | 8.530 | 8.800 | 2,588,600 | +0.08(+0.92%) |
Feb 04, 2021 | 8.860 | 8.940 | 8.710 | 8.720 | 2,257,436 | +0.06(+0.69%) |
Feb 03, 2021 | 8.700 | 8.960 | 8.520 | 8.660 | 3,479,670 | +0.04(+0.46%) |
Feb 02, 2021 | 8.535 | 9.600 | 8.410 | 8.620 | 7,081,628 | +0.28(+3.36%) |