Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.930 | 6.160 | 5.750 | 5.780 | 133,700 | -0.18(-3.02%) |
Apr 29, 2021 | 5.900 | 6.060 | 5.740 | 5.960 | 101,816 | +0.02(+0.34%) |
Apr 28, 2021 | 6.170 | 6.290 | 5.860 | 5.940 | 190,458 | -0.23(-3.73%) |
Apr 27, 2021 | 6.250 | 6.470 | 6.130 | 6.170 | 145,881 | -0.05(-0.80%) |
Apr 26, 2021 | 6.140 | 6.400 | 6.000 | 6.220 | 331,017 | +0.00(+0.00%) |
Apr 23, 2021 | 6.300 | 6.380 | 5.900 | 6.220 | 267,800 | +0.10(+1.63%) |
Apr 22, 2021 | 6.100 | 6.210 | 5.650 | 6.120 | 365,935 | +0.18(+3.03%) |
Apr 21, 2021 | 5.740 | 6.150 | 5.740 | 5.940 | 221,443 | +0.28(+4.95%) |
Apr 20, 2021 | 6.030 | 6.540 | 5.650 | 5.660 | 830,559 | -0.47(-7.67%) |
Apr 19, 2021 | 6.190 | 6.340 | 5.852 | 6.130 | 388,189 | +0.02(+0.33%) |
Apr 16, 2021 | 5.770 | 6.490 | 5.655 | 6.110 | 608,800 | +0.36(+6.26%) |
Apr 15, 2021 | 5.640 | 5.840 | 5.480 | 5.750 | 216,226 | +0.15(+2.68%) |
Apr 14, 2021 | 5.590 | 5.760 | 5.350 | 5.600 | 215,707 | -0.01(-0.18%) |
Apr 13, 2021 | 5.410 | 6.150 | 5.215 | 5.610 | 395,382 | +0.20(+3.70%) |
Apr 12, 2021 | 5.310 | 5.590 | 5.310 | 5.410 | 212,812 | +0.11(+2.08%) |
Apr 09, 2021 | 5.100 | 5.400 | 5.038 | 5.300 | 155,500 | +0.22(+4.33%) |
Apr 08, 2021 | 4.910 | 5.170 | 4.780 | 5.080 | 74,915 | +0.16(+3.25%) |
Apr 07, 2021 | 5.100 | 5.100 | 4.870 | 4.920 | 73,189 | -0.16(-3.15%) |
Apr 06, 2021 | 5.070 | 5.270 | 5.030 | 5.080 | 76,220 | -0.04(-0.78%) |
Apr 05, 2021 | 5.680 | 5.700 | 4.950 | 5.120 | 211,325 | -0.38(-6.91%) |
Apr 01, 2021 | 4.770 | 6.200 | 4.770 | 5.500 | 1,182,900 | +0.64(+13.17%) |
Mar 31, 2021 | 4.620 | 5.080 | 4.570 | 4.860 | 256,617 | +0.26(+5.65%) |
Mar 30, 2021 | 4.380 | 4.610 | 4.230 | 4.600 | 114,547 | +0.31(+7.23%) |
Mar 29, 2021 | 4.210 | 4.430 | 4.150 | 4.290 | 72,004 | -0.02(-0.46%) |
Mar 26, 2021 | 4.320 | 4.570 | 4.240 | 4.310 | 89,300 | +0.01(+0.23%) |
Mar 25, 2021 | 3.760 | 4.340 | 3.700 | 4.300 | 236,931 | +0.48(+12.57%) |
Mar 24, 2021 | 3.920 | 4.000 | 3.770 | 3.820 | 30,424 | -0.11(-2.80%) |
Mar 23, 2021 | 4.030 | 4.030 | 3.880 | 3.930 | 37,521 | -0.03(-0.76%) |
Mar 22, 2021 | 4.060 | 4.060 | 3.900 | 3.960 | 61,138 | -0.04(-1.00%) |
Mar 19, 2021 | 3.810 | 4.040 | 3.790 | 4.000 | 23,900 | +0.11(+2.83%) |
Mar 18, 2021 | 3.820 | 4.085 | 3.780 | 3.890 | 55,706 | +0.06(+1.57%) |
Mar 17, 2021 | 3.900 | 4.120 | 3.780 | 3.830 | 91,433 | -0.05(-1.29%) |
Mar 16, 2021 | 3.900 | 4.010 | 3.830 | 3.880 | 25,242 | +0.00(+0.00%) |
Mar 15, 2021 | 3.710 | 4.000 | 3.710 | 3.880 | 43,503 | +0.16(+4.30%) |
Mar 12, 2021 | 3.860 | 4.010 | 3.670 | 3.720 | 74,400 | -0.09(-2.36%) |
Mar 11, 2021 | 3.700 | 3.940 | 3.600 | 3.810 | 81,158 | +0.19(+5.25%) |
Mar 10, 2021 | 3.610 | 3.720 | 3.600 | 3.620 | 39,105 | -0.01(-0.28%) |
Mar 09, 2021 | 3.700 | 3.795 | 3.570 | 3.630 | 124,643 | -0.06(-1.63%) |
Mar 08, 2021 | 3.560 | 3.920 | 3.560 | 3.690 | 89,441 | +0.10(+2.79%) |
Mar 05, 2021 | 3.710 | 3.770 | 3.450 | 3.590 | 58,500 | -0.06(-1.64%) |
Mar 04, 2021 | 3.930 | 4.040 | 3.630 | 3.650 | 80,155 | -0.36(-8.98%) |
Mar 03, 2021 | 3.800 | 4.107 | 3.680 | 4.010 | 174,697 | +0.18(+4.70%) |
Mar 02, 2021 | 3.900 | 3.949 | 3.820 | 3.830 | 64,458 | -0.11(-2.79%) |
Mar 01, 2021 | 4.180 | 4.220 | 3.890 | 3.940 | 87,971 | -0.14(-3.43%) |
Feb 26, 2021 | 4.120 | 4.270 | 4.000 | 4.080 | 42,500 | -0.03(-0.73%) |
Feb 25, 2021 | 4.190 | 4.410 | 4.070 | 4.110 | 55,233 | -0.07(-1.67%) |
Feb 24, 2021 | 4.100 | 4.400 | 4.060 | 4.180 | 110,634 | +0.04(+0.97%) |
Feb 23, 2021 | 4.650 | 4.710 | 4.070 | 4.140 | 142,281 | -0.37(-8.20%) |
Feb 22, 2021 | 4.380 | 4.660 | 4.327 | 4.510 | 76,642 | +0.11(+2.50%) |
Feb 19, 2021 | 4.690 | 4.730 | 4.270 | 4.400 | 132,100 | -0.29(-6.18%) |
Feb 18, 2021 | 4.230 | 5.750 | 4.150 | 4.690 | 1,773,697 | +0.58(+14.11%) |
Feb 17, 2021 | 4.190 | 4.200 | 4.030 | 4.110 | 50,241 | -0.12(-2.84%) |
Feb 16, 2021 | 4.110 | 4.250 | 4.100 | 4.230 | 142,851 | +0.22(+5.49%) |
Feb 12, 2021 | 4.040 | 4.470 | 3.930 | 4.010 | 308,300 | +0.03(+0.75%) |
Feb 11, 2021 | 3.950 | 4.150 | 3.910 | 3.980 | 205,461 | +0.13(+3.38%) |
Feb 10, 2021 | 3.710 | 3.880 | 3.570 | 3.850 | 137,394 | +0.16(+4.34%) |
Feb 09, 2021 | 3.700 | 3.770 | 3.650 | 3.690 | 98,622 | +0.02(+0.54%) |
Feb 08, 2021 | 3.670 | 3.700 | 3.465 | 3.670 | 152,269 | +0.01(+0.27%) |
Feb 05, 2021 | 3.700 | 3.770 | 3.550 | 3.660 | 86,300 | +0.00(+0.00%) |
Feb 04, 2021 | 3.450 | 3.710 | 3.450 | 3.660 | 195,694 | +0.22(+6.40%) |
Feb 03, 2021 | 3.430 | 3.450 | 3.360 | 3.440 | 124,298 | +0.05(+1.47%) |
Feb 02, 2021 | 3.370 | 3.460 | 3.280 | 3.390 | 80,393 | +0.04(+1.19%) |