Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.050 | 6.110 | 5.910 | 5.950 | 57,700 | -0.15(-2.46%) |
Apr 29, 2021 | 6.220 | 6.295 | 5.950 | 6.100 | 65,749 | -0.14(-2.24%) |
Apr 28, 2021 | 6.110 | 6.370 | 6.060 | 6.240 | 80,099 | +0.11(+1.79%) |
Apr 27, 2021 | 6.350 | 6.400 | 6.070 | 6.130 | 137,370 | -0.23(-3.62%) |
Apr 26, 2021 | 6.500 | 6.890 | 6.300 | 6.360 | 197,269 | -0.10(-1.55%) |
Apr 23, 2021 | 6.350 | 6.500 | 6.100 | 6.460 | 96,700 | +0.14(+2.22%) |
Apr 22, 2021 | 6.490 | 6.660 | 6.100 | 6.320 | 146,429 | -0.15(-2.32%) |
Apr 21, 2021 | 6.290 | 6.580 | 6.200 | 6.470 | 176,906 | +0.14(+2.21%) |
Apr 20, 2021 | 6.380 | 6.630 | 6.140 | 6.330 | 153,520 | -0.17(-2.62%) |
Apr 19, 2021 | 6.580 | 6.750 | 6.140 | 6.500 | 177,598 | -0.18(-2.69%) |
Apr 16, 2021 | 6.880 | 6.880 | 6.500 | 6.680 | 150,900 | -0.25(-3.61%) |
Apr 15, 2021 | 7.240 | 7.250 | 6.600 | 6.930 | 133,099 | -0.14(-1.98%) |
Apr 14, 2021 | 7.210 | 7.470 | 6.800 | 7.070 | 139,433 | -0.12(-1.67%) |
Apr 13, 2021 | 7.340 | 7.580 | 6.473 | 7.190 | 446,897 | +0.06(+0.84%) |
Apr 12, 2021 | 6.810 | 7.330 | 6.810 | 7.130 | 612,998 | +0.53(+8.03%) |
Apr 09, 2021 | 6.430 | 6.700 | 6.350 | 6.600 | 166,000 | +0.09(+1.38%) |
Apr 08, 2021 | 6.330 | 6.520 | 6.130 | 6.510 | 204,554 | +0.22(+3.50%) |
Apr 07, 2021 | 6.380 | 6.540 | 6.170 | 6.290 | 150,393 | -0.07(-1.10%) |
Apr 06, 2021 | 6.470 | 6.650 | 6.290 | 6.360 | 131,124 | -0.08(-1.24%) |
Apr 05, 2021 | 6.650 | 6.650 | 6.220 | 6.440 | 148,056 | -0.10(-1.53%) |
Apr 01, 2021 | 6.340 | 6.566 | 6.234 | 6.540 | 93,000 | +0.12(+1.87%) |
Mar 31, 2021 | 6.220 | 6.600 | 6.060 | 6.420 | 138,700 | +0.31(+5.07%) |
Mar 30, 2021 | 6.680 | 6.790 | 5.800 | 6.110 | 353,119 | -0.05(-0.81%) |
Mar 29, 2021 | 6.480 | 6.580 | 5.780 | 6.160 | 198,515 | -0.46(-6.95%) |
Mar 26, 2021 | 6.220 | 6.870 | 6.070 | 6.620 | 359,300 | +0.40(+6.43%) |
Mar 25, 2021 | 5.860 | 6.350 | 5.560 | 6.220 | 143,042 | +0.19(+3.15%) |
Mar 24, 2021 | 6.410 | 6.680 | 6.030 | 6.030 | 158,509 | -0.28(-4.44%) |
Mar 23, 2021 | 6.320 | 6.700 | 6.000 | 6.310 | 211,991 | +0.04(+0.64%) |
Mar 22, 2021 | 6.290 | 6.670 | 5.940 | 6.270 | 136,061 | -0.10(-1.57%) |
Mar 19, 2021 | 6.060 | 6.470 | 5.750 | 6.370 | 157,000 | +0.37(+6.17%) |
Mar 18, 2021 | 5.530 | 6.460 | 5.530 | 6.000 | 232,396 | +0.35(+6.19%) |
Mar 17, 2021 | 5.420 | 5.850 | 5.230 | 5.650 | 420,367 | +0.15(+2.73%) |
Mar 16, 2021 | 6.010 | 6.070 | 5.480 | 5.500 | 333,577 | -0.57(-9.39%) |
Mar 15, 2021 | 5.940 | 6.250 | 5.900 | 6.070 | 71,687 | +0.14(+2.36%) |
Mar 12, 2021 | 5.740 | 6.150 | 5.710 | 5.930 | 56,800 | -0.05(-0.84%) |
Mar 11, 2021 | 6.030 | 6.077 | 5.750 | 5.980 | 100,277 | +0.22(+3.82%) |
Mar 10, 2021 | 5.910 | 6.190 | 5.750 | 5.760 | 72,579 | -0.14(-2.37%) |
Mar 09, 2021 | 5.290 | 6.050 | 5.290 | 5.900 | 82,429 | +0.61(+11.53%) |
Mar 08, 2021 | 4.850 | 5.460 | 4.690 | 5.290 | 181,547 | +0.12(+2.32%) |
Mar 05, 2021 | 5.860 | 5.860 | 4.760 | 5.170 | 334,800 | -0.72(-12.22%) |
Mar 04, 2021 | 6.520 | 6.520 | 5.660 | 5.890 | 395,505 | -0.67(-10.21%) |
Mar 03, 2021 | 6.760 | 6.850 | 6.450 | 6.560 | 134,853 | -0.19(-2.81%) |
Mar 02, 2021 | 6.850 | 6.995 | 6.390 | 6.750 | 159,280 | -0.07(-1.03%) |
Mar 01, 2021 | 6.320 | 6.850 | 6.320 | 6.820 | 111,537 | +0.55(+8.77%) |
Feb 26, 2021 | 6.400 | 6.609 | 5.950 | 6.270 | 219,500 | -0.21(-3.24%) |
Feb 25, 2021 | 6.790 | 7.000 | 6.400 | 6.480 | 156,367 | -0.46(-6.63%) |
Feb 24, 2021 | 7.430 | 7.430 | 6.910 | 6.940 | 228,123 | -0.40(-5.45%) |
Feb 23, 2021 | 7.160 | 7.480 | 6.250 | 7.340 | 453,577 | -0.38(-4.92%) |
Feb 22, 2021 | 7.920 | 8.190 | 7.600 | 7.720 | 380,839 | -0.12(-1.53%) |
Feb 19, 2021 | 7.050 | 8.080 | 7.000 | 7.840 | 297,400 | +0.75(+10.58%) |
Feb 18, 2021 | 7.200 | 7.200 | 6.940 | 7.090 | 127,355 | -0.17(-2.34%) |
Feb 17, 2021 | 7.100 | 7.370 | 6.800 | 7.260 | 188,631 | +0.17(+2.40%) |
Feb 16, 2021 | 6.800 | 7.090 | 6.510 | 7.090 | 219,345 | +0.51(+7.75%) |
Feb 12, 2021 | 6.630 | 7.150 | 6.350 | 6.580 | 370,600 | -0.10(-1.50%) |
Feb 11, 2021 | 6.160 | 7.310 | 6.098 | 6.680 | 427,813 | +0.52(+8.44%) |
Feb 10, 2021 | 6.150 | 6.300 | 5.700 | 6.160 | 251,077 | +0.01(+0.16%) |
Feb 09, 2021 | 6.154 | 6.249 | 5.950 | 6.150 | 730,274 | -0.04(-0.65%) |
Feb 08, 2021 | 6.460 | 6.620 | 5.800 | 6.190 | 571,739 | -0.12(-1.90%) |
Feb 05, 2021 | 5.620 | 6.390 | 5.620 | 6.310 | 538,200 | +0.70(+12.48%) |
Feb 04, 2021 | 5.790 | 5.790 | 5.390 | 5.610 | 579,641 | -0.27(-4.59%) |
Feb 03, 2021 | 4.880 | 5.980 | 4.860 | 5.880 | 1,095,231 | +1.14(+24.05%) |
Feb 02, 2021 | 4.420 | 4.750 | 4.270 | 4.740 | 481,776 | +0.44(+10.23%) |