Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.550 | 5.935 | 5.470 | 5.500 | 164,600 | -0.50(-8.33%) |
Apr 29, 2021 | 6.000 | 6.280 | 5.820 | 6.000 | 61,771 | +0.00(+0.00%) |
Apr 28, 2021 | 5.740 | 6.170 | 5.640 | 6.000 | 15,867 | +0.25(+4.35%) |
Apr 27, 2021 | 6.040 | 6.090 | 5.750 | 5.750 | 49,041 | -0.39(-6.35%) |
Apr 26, 2021 | 5.940 | 6.360 | 5.940 | 6.140 | 38,303 | +0.29(+4.96%) |
Apr 23, 2021 | 5.930 | 6.080 | 5.750 | 5.850 | 36,100 | -0.08(-1.35%) |
Apr 22, 2021 | 5.700 | 6.010 | 5.700 | 5.930 | 40,221 | +0.18(+3.13%) |
Apr 21, 2021 | 5.810 | 5.920 | 5.750 | 5.750 | 23,145 | -0.03(-0.52%) |
Apr 20, 2021 | 5.720 | 6.010 | 5.700 | 5.780 | 48,995 | +0.05(+0.87%) |
Apr 19, 2021 | 5.810 | 5.810 | 5.600 | 5.730 | 25,796 | -0.17(-2.88%) |
Apr 16, 2021 | 5.800 | 5.930 | 5.500 | 5.900 | 82,200 | +0.19(+3.33%) |
Apr 15, 2021 | 5.880 | 5.960 | 5.620 | 5.710 | 61,973 | -0.22(-3.71%) |
Apr 14, 2021 | 6.010 | 6.050 | 5.870 | 5.930 | 33,242 | -0.12(-1.98%) |
Apr 13, 2021 | 6.150 | 6.395 | 5.950 | 6.050 | 37,519 | -0.10(-1.63%) |
Apr 12, 2021 | 5.900 | 6.150 | 5.890 | 6.150 | 88,380 | +0.25(+4.24%) |
Apr 09, 2021 | 6.100 | 6.170 | 5.900 | 5.900 | 119,700 | -0.25(-4.07%) |
Apr 08, 2021 | 6.280 | 6.280 | 6.000 | 6.150 | 55,572 | -0.15(-2.38%) |
Apr 07, 2021 | 6.550 | 6.550 | 6.210 | 6.300 | 42,547 | -0.25(-3.82%) |
Apr 06, 2021 | 6.790 | 6.790 | 6.500 | 6.550 | 25,832 | -0.26(-3.82%) |
Apr 05, 2021 | 7.010 | 7.010 | 6.610 | 6.810 | 22,112 | +0.00(+0.00%) |
Apr 01, 2021 | 6.760 | 7.029 | 6.720 | 6.810 | 42,100 | +0.05(+0.74%) |
Mar 31, 2021 | 6.660 | 6.980 | 6.660 | 6.760 | 45,993 | +0.02(+0.30%) |
Mar 30, 2021 | 6.350 | 6.740 | 6.280 | 6.740 | 35,327 | +0.35(+5.48%) |
Mar 29, 2021 | 6.740 | 6.880 | 6.280 | 6.390 | 59,695 | -0.26(-3.91%) |
Mar 26, 2021 | 6.480 | 6.890 | 6.301 | 6.650 | 31,500 | +0.21(+3.26%) |
Mar 25, 2021 | 6.360 | 6.570 | 6.150 | 6.440 | 146,123 | -0.06(-0.92%) |
Mar 24, 2021 | 6.960 | 7.010 | 6.421 | 6.500 | 74,678 | -0.28(-4.13%) |
Mar 23, 2021 | 7.140 | 7.140 | 6.570 | 6.780 | 95,643 | -0.36(-5.04%) |
Mar 22, 2021 | 7.510 | 7.760 | 7.020 | 7.140 | 63,013 | -0.24(-3.25%) |
Mar 19, 2021 | 7.370 | 8.380 | 7.240 | 7.380 | 142,300 | +0.01(+0.14%) |
Mar 18, 2021 | 7.800 | 7.800 | 7.280 | 7.370 | 64,607 | -0.44(-5.63%) |
Mar 17, 2021 | 7.990 | 8.140 | 7.670 | 7.810 | 56,016 | -0.22(-2.74%) |
Mar 16, 2021 | 7.940 | 8.300 | 7.900 | 8.030 | 47,420 | +0.04(+0.50%) |
Mar 15, 2021 | 8.190 | 8.190 | 7.850 | 7.990 | 49,041 | -0.20(-2.44%) |
Mar 12, 2021 | 8.190 | 8.400 | 8.000 | 8.190 | 44,300 | -0.07(-0.85%) |
Mar 11, 2021 | 7.790 | 8.330 | 7.774 | 8.260 | 46,295 | +0.48(+6.17%) |
Mar 10, 2021 | 7.740 | 8.030 | 7.530 | 7.780 | 288,827 | -0.14(-1.77%) |
Mar 09, 2021 | 7.850 | 8.520 | 7.620 | 7.920 | 149,753 | +0.16(+2.06%) |
Mar 08, 2021 | 8.050 | 8.255 | 7.610 | 7.760 | 119,986 | -0.31(-3.84%) |
Mar 05, 2021 | 7.680 | 8.410 | 7.060 | 8.070 | 104,300 | +0.20(+2.54%) |
Mar 04, 2021 | 8.350 | 8.650 | 7.746 | 7.870 | 98,460 | -0.50(-5.97%) |
Mar 03, 2021 | 8.880 | 8.880 | 8.260 | 8.370 | 65,289 | -0.52(-5.85%) |
Mar 02, 2021 | 9.180 | 9.495 | 8.755 | 8.890 | 89,927 | -0.32(-3.47%) |
Mar 01, 2021 | 8.790 | 9.310 | 8.790 | 9.210 | 45,952 | +0.24(+2.68%) |
Feb 26, 2021 | 8.930 | 9.440 | 8.800 | 8.970 | 94,300 | -0.02(-0.22%) |
Feb 25, 2021 | 8.970 | 9.210 | 8.755 | 8.990 | 89,257 | -0.03(-0.33%) |
Feb 24, 2021 | 9.150 | 9.530 | 8.855 | 9.020 | 33,270 | -0.17(-1.85%) |
Feb 23, 2021 | 9.190 | 9.300 | 8.060 | 9.190 | 200,156 | -0.10(-1.08%) |
Feb 22, 2021 | 9.700 | 9.750 | 9.100 | 9.290 | 114,552 | -0.42(-4.33%) |
Feb 19, 2021 | 9.230 | 9.790 | 9.190 | 9.710 | 125,700 | +0.67(+7.41%) |
Feb 18, 2021 | 9.420 | 9.670 | 8.800 | 9.040 | 122,787 | -0.58(-6.03%) |
Feb 17, 2021 | 9.350 | 9.750 | 9.110 | 9.620 | 61,088 | -0.06(-0.62%) |
Feb 16, 2021 | 9.989 | 10.39 | 9.600 | 9.680 | 172,458 | -0.40(-3.97%) |
Feb 12, 2021 | 9.230 | 10.47 | 9.230 | 10.08 | 92,400 | +0.70(+7.46%) |
Feb 11, 2021 | 10.12 | 10.43 | 9.360 | 9.380 | 177,370 | -0.77(-7.59%) |
Feb 10, 2021 | 10.25 | 10.35 | 9.930 | 10.15 | 124,991 | -0.18(-1.74%) |
Feb 09, 2021 | 10.32 | 10.50 | 10.21 | 10.33 | 244,996 | +0.02(+0.19%) |
Feb 08, 2021 | 9.320 | 10.45 | 9.320 | 10.31 | 367,468 | +1.11(+12.07%) |
Feb 05, 2021 | 9.340 | 9.390 | 9.100 | 9.200 | 92,200 | -0.04(-0.43%) |
Feb 04, 2021 | 9.000 | 9.490 | 8.925 | 9.240 | 117,874 | +0.33(+3.70%) |
Feb 03, 2021 | 8.850 | 9.590 | 8.800 | 8.910 | 499,958 | +0.27(+3.12%) |
Feb 02, 2021 | 8.130 | 8.700 | 8.080 | 8.640 | 187,797 | +0.62(+7.73%) |