Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.762 | 5.870 | 5.710 | 5.760 | 1,274,900 | -0.12(-2.04%) |
Apr 29, 2021 | 6.030 | 6.050 | 5.750 | 5.880 | 1,213,852 | -0.15(-2.49%) |
Apr 28, 2021 | 5.910 | 6.100 | 5.850 | 6.030 | 1,131,513 | +0.15(+2.55%) |
Apr 27, 2021 | 6.010 | 6.040 | 5.760 | 5.880 | 1,284,919 | -0.14(-2.33%) |
Apr 26, 2021 | 5.930 | 6.100 | 5.830 | 6.020 | 1,321,591 | +0.12(+2.03%) |
Apr 23, 2021 | 5.630 | 5.960 | 5.630 | 5.900 | 1,546,400 | +0.28(+4.98%) |
Apr 22, 2021 | 5.770 | 5.820 | 5.580 | 5.620 | 1,578,145 | -0.07(-1.23%) |
Apr 21, 2021 | 5.320 | 5.760 | 5.220 | 5.690 | 1,753,277 | +0.30(+5.57%) |
Apr 20, 2021 | 5.440 | 5.590 | 5.310 | 5.390 | 1,634,509 | -0.14(-2.53%) |
Apr 19, 2021 | 5.550 | 5.630 | 5.390 | 5.530 | 1,641,136 | -0.09(-1.60%) |
Apr 16, 2021 | 5.560 | 5.638 | 5.400 | 5.620 | 2,077,200 | +0.06(+1.08%) |
Apr 15, 2021 | 6.070 | 6.070 | 5.510 | 5.560 | 2,325,923 | -0.42(-7.02%) |
Apr 14, 2021 | 6.010 | 6.220 | 5.970 | 5.980 | 1,736,784 | -0.01(-0.17%) |
Apr 13, 2021 | 5.910 | 6.020 | 5.790 | 5.990 | 1,252,163 | +0.08(+1.35%) |
Apr 12, 2021 | 6.130 | 6.170 | 5.870 | 5.910 | 1,535,107 | -0.28(-4.52%) |
Apr 09, 2021 | 6.210 | 6.290 | 5.990 | 6.190 | 1,308,100 | -0.14(-2.21%) |
Apr 08, 2021 | 6.220 | 6.380 | 6.170 | 6.330 | 1,195,843 | +0.11(+1.77%) |
Apr 07, 2021 | 6.300 | 6.460 | 6.180 | 6.220 | 1,398,499 | -0.10(-1.58%) |
Apr 06, 2021 | 6.220 | 6.470 | 6.110 | 6.320 | 1,450,369 | +0.09(+1.44%) |
Apr 05, 2021 | 6.520 | 6.550 | 6.180 | 6.230 | 1,442,616 | -0.26(-4.01%) |
Apr 01, 2021 | 6.400 | 6.620 | 6.360 | 6.490 | 1,920,000 | +0.24(+3.84%) |
Mar 31, 2021 | 6.050 | 6.280 | 5.940 | 6.250 | 1,933,645 | +0.23(+3.82%) |
Mar 30, 2021 | 5.340 | 6.070 | 5.270 | 6.020 | 4,651,067 | +0.42(+7.50%) |
Mar 29, 2021 | 5.880 | 5.960 | 5.580 | 5.600 | 2,359,775 | -0.33(-5.56%) |
Mar 26, 2021 | 5.990 | 6.120 | 5.590 | 5.930 | 2,794,600 | -0.06(-1.00%) |
Mar 25, 2021 | 5.750 | 6.040 | 5.640 | 5.990 | 2,608,611 | +0.13(+2.22%) |
Mar 24, 2021 | 6.540 | 6.550 | 5.830 | 5.860 | 4,367,578 | -0.58(-9.01%) |
Mar 23, 2021 | 6.760 | 6.760 | 6.390 | 6.440 | 2,078,394 | -0.36(-5.29%) |
Mar 22, 2021 | 6.950 | 7.100 | 6.770 | 6.800 | 1,900,717 | -0.20(-2.86%) |
Mar 19, 2021 | 6.780 | 7.060 | 6.620 | 7.000 | 1,980,700 | +0.27(+4.01%) |
Mar 18, 2021 | 6.940 | 7.120 | 6.660 | 6.730 | 1,771,472 | -0.34(-4.81%) |
Mar 17, 2021 | 6.680 | 7.170 | 6.560 | 7.070 | 4,095,470 | +0.22(+3.21%) |
Mar 16, 2021 | 7.150 | 7.280 | 6.840 | 6.850 | 2,455,708 | -0.27(-3.79%) |
Mar 15, 2021 | 7.100 | 7.220 | 6.970 | 7.120 | 2,212,022 | +0.06(+0.85%) |
Mar 12, 2021 | 6.950 | 7.150 | 6.726 | 7.060 | 2,454,300 | -0.08(-1.12%) |
Mar 11, 2021 | 6.990 | 7.170 | 6.840 | 7.140 | 3,023,769 | +0.45(+6.73%) |
Mar 10, 2021 | 6.840 | 7.190 | 6.570 | 6.690 | 4,054,943 | +0.08(+1.21%) |
Mar 09, 2021 | 6.320 | 6.670 | 6.210 | 6.610 | 4,416,723 | +0.56(+9.26%) |
Mar 08, 2021 | 6.040 | 6.450 | 5.900 | 6.050 | 3,420,422 | -0.05(-0.82%) |
Mar 05, 2021 | 6.380 | 6.398 | 5.330 | 6.100 | 5,091,500 | -0.13(-2.09%) |
Mar 04, 2021 | 6.700 | 6.840 | 5.950 | 6.230 | 6,159,427 | -0.57(-8.38%) |
Mar 03, 2021 | 7.190 | 7.290 | 6.720 | 6.800 | 2,815,778 | -0.36(-5.03%) |
Mar 02, 2021 | 7.440 | 7.490 | 7.120 | 7.160 | 2,130,607 | -0.26(-3.50%) |
Mar 01, 2021 | 7.230 | 7.440 | 7.110 | 7.420 | 2,246,021 | +0.34(+4.80%) |
Feb 26, 2021 | 7.050 | 7.230 | 6.770 | 7.080 | 3,696,800 | -0.05(-0.70%) |
Feb 25, 2021 | 7.430 | 7.530 | 7.030 | 7.130 | 4,268,321 | -0.42(-5.56%) |
Feb 24, 2021 | 7.310 | 7.590 | 7.100 | 7.550 | 2,792,113 | +0.35(+4.86%) |
Feb 23, 2021 | 7.380 | 7.380 | 6.550 | 7.200 | 6,084,833 | -0.56(-7.22%) |
Feb 22, 2021 | 8.150 | 8.230 | 7.660 | 7.760 | 4,164,958 | -0.45(-5.48%) |
Feb 19, 2021 | 8.190 | 8.430 | 8.100 | 8.210 | 2,665,500 | +0.10(+1.23%) |
Feb 18, 2021 | 8.310 | 8.450 | 7.820 | 8.110 | 5,568,829 | -0.44(-5.15%) |
Feb 17, 2021 | 8.830 | 8.840 | 8.340 | 8.550 | 3,666,570 | -0.40(-4.47%) |
Feb 16, 2021 | 9.030 | 9.270 | 8.530 | 8.950 | 4,173,960 | -0.05(-0.56%) |
Feb 12, 2021 | 9.000 | 9.200 | 8.829 | 9.000 | 2,903,200 | -0.12(-1.32%) |
Feb 11, 2021 | 9.120 | 9.540 | 8.810 | 9.120 | 4,418,103 | +0.01(+0.11%) |
Feb 10, 2021 | 9.760 | 9.820 | 8.820 | 9.110 | 6,067,003 | -0.38(-4.00%) |
Feb 09, 2021 | 9.220 | 9.860 | 8.770 | 9.490 | 8,390,541 | +0.30(+3.26%) |
Feb 08, 2021 | 8.930 | 9.430 | 8.710 | 9.190 | 5,093,379 | +0.43(+4.91%) |
Feb 05, 2021 | 8.940 | 9.020 | 8.600 | 8.760 | 2,744,200 | -0.11(-1.24%) |
Feb 04, 2021 | 8.850 | 9.160 | 8.570 | 8.870 | 4,880,199 | +0.14(+1.60%) |
Feb 03, 2021 | 8.610 | 8.930 | 8.430 | 8.730 | 3,943,521 | +0.16(+1.87%) |
Feb 02, 2021 | 8.540 | 8.720 | 8.130 | 8.570 | 5,120,679 | +0.06(+0.71%) |