Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.360 | 6.880 | 6.330 | 6.700 | 91,000 | +0.26(+4.04%) |
Apr 29, 2021 | 6.580 | 6.670 | 6.261 | 6.440 | 55,369 | -0.06(-0.92%) |
Apr 28, 2021 | 6.400 | 6.680 | 6.400 | 6.500 | 9,727 | +0.08(+1.25%) |
Apr 27, 2021 | 6.500 | 6.740 | 6.350 | 6.420 | 52,276 | -0.14(-2.13%) |
Apr 26, 2021 | 6.300 | 6.640 | 6.200 | 6.560 | 72,501 | +0.28(+4.46%) |
Apr 23, 2021 | 6.180 | 6.410 | 6.140 | 6.280 | 73,100 | +0.02(+0.24%) |
Apr 22, 2021 | 5.810 | 6.430 | 5.810 | 6.265 | 215,500 | +0.46(+8.02%) |
Apr 21, 2021 | 5.780 | 6.240 | 5.620 | 5.800 | 613,093 | +0.45(+8.41%) |
Apr 20, 2021 | 5.250 | 5.406 | 5.090 | 5.350 | 92,978 | +0.05(+0.94%) |
Apr 19, 2021 | 5.480 | 5.600 | 5.210 | 5.300 | 94,697 | -0.12(-2.21%) |
Apr 16, 2021 | 5.650 | 5.690 | 5.350 | 5.420 | 76,200 | -0.09(-1.63%) |
Apr 15, 2021 | 5.950 | 5.990 | 5.420 | 5.510 | 192,485 | -0.56(-9.23%) |
Apr 14, 2021 | 7.080 | 7.470 | 6.000 | 6.070 | 513,970 | -1.06(-14.87%) |
Apr 13, 2021 | 7.230 | 7.390 | 7.030 | 7.130 | 238,142 | -0.13(-1.79%) |
Apr 12, 2021 | 7.410 | 7.690 | 7.120 | 7.260 | 196,265 | -0.16(-2.16%) |
Apr 09, 2021 | 7.420 | 7.620 | 7.200 | 7.420 | 145,100 | +0.09(+1.23%) |
Apr 08, 2021 | 7.610 | 7.760 | 7.290 | 7.330 | 83,256 | -0.27(-3.55%) |
Apr 07, 2021 | 7.320 | 7.850 | 7.250 | 7.600 | 105,694 | +0.26(+3.54%) |
Apr 06, 2021 | 7.290 | 7.340 | 7.120 | 7.340 | 101,552 | +0.03(+0.41%) |
Apr 05, 2021 | 7.370 | 7.440 | 7.240 | 7.310 | 23,231 | -0.03(-0.41%) |
Apr 01, 2021 | 7.430 | 7.600 | 7.130 | 7.340 | 57,900 | -0.02(-0.27%) |
Mar 31, 2021 | 7.520 | 7.955 | 7.150 | 7.360 | 195,541 | -0.09(-1.21%) |
Mar 30, 2021 | 7.510 | 7.850 | 7.450 | 7.450 | 111,951 | -0.15(-1.97%) |
Mar 29, 2021 | 7.920 | 8.290 | 7.500 | 7.600 | 539,892 | -0.33(-4.16%) |
Mar 26, 2021 | 7.740 | 8.180 | 7.250 | 7.930 | 556,300 | +0.52(+7.02%) |
Mar 25, 2021 | 7.040 | 7.540 | 6.910 | 7.410 | 114,189 | -0.03(-0.40%) |
Mar 24, 2021 | 7.600 | 8.250 | 7.130 | 7.440 | 471,136 | -0.06(-0.80%) |
Mar 23, 2021 | 7.960 | 8.470 | 7.475 | 7.500 | 268,872 | -0.80(-9.64%) |
Mar 22, 2021 | 7.630 | 8.370 | 7.280 | 8.300 | 215,547 | +0.60(+7.79%) |
Mar 19, 2021 | 7.470 | 7.990 | 7.140 | 7.700 | 312,500 | +0.21(+2.80%) |
Mar 18, 2021 | 7.800 | 8.110 | 7.370 | 7.490 | 156,833 | -0.20(-2.60%) |
Mar 17, 2021 | 7.890 | 8.010 | 7.620 | 7.690 | 134,096 | -0.35(-4.35%) |
Mar 16, 2021 | 8.120 | 8.540 | 7.850 | 8.040 | 160,627 | -0.16(-1.95%) |
Mar 15, 2021 | 8.100 | 8.840 | 7.790 | 8.200 | 376,152 | +0.24(+3.02%) |
Mar 12, 2021 | 6.820 | 8.245 | 6.665 | 7.960 | 356,300 | +1.13(+16.54%) |
Mar 11, 2021 | 6.540 | 7.090 | 6.540 | 6.830 | 187,542 | +0.21(+3.17%) |
Mar 10, 2021 | 6.520 | 6.710 | 6.260 | 6.620 | 179,996 | +0.24(+3.76%) |
Mar 09, 2021 | 6.740 | 7.140 | 6.380 | 6.380 | 132,415 | -0.29(-4.35%) |
Mar 08, 2021 | 6.570 | 6.760 | 6.390 | 6.670 | 105,561 | +0.05(+0.76%) |
Mar 05, 2021 | 6.320 | 6.700 | 5.940 | 6.620 | 71,800 | +0.38(+6.09%) |
Mar 04, 2021 | 7.290 | 7.290 | 6.090 | 6.240 | 120,502 | -0.87(-12.24%) |
Mar 03, 2021 | 7.440 | 7.850 | 7.110 | 7.110 | 206,786 | -0.22(-3.00%) |
Mar 02, 2021 | 7.650 | 7.950 | 7.200 | 7.330 | 126,051 | -0.29(-3.81%) |
Mar 01, 2021 | 7.700 | 8.050 | 7.410 | 7.620 | 172,355 | +0.28(+3.81%) |
Feb 26, 2021 | 7.720 | 8.329 | 7.320 | 7.340 | 320,500 | -0.19(-2.52%) |
Feb 25, 2021 | 8.180 | 8.750 | 7.530 | 7.530 | 246,168 | -0.62(-7.61%) |
Feb 24, 2021 | 7.750 | 8.375 | 7.600 | 8.150 | 113,056 | +0.35(+4.49%) |
Feb 23, 2021 | 8.590 | 8.900 | 7.450 | 7.800 | 370,868 | -1.45(-15.68%) |
Feb 22, 2021 | 7.680 | 9.260 | 7.300 | 9.250 | 762,128 | +2.27(+32.52%) |
Feb 19, 2021 | 6.870 | 7.055 | 6.837 | 6.980 | 103,600 | +0.24(+3.48%) |
Feb 18, 2021 | 7.000 | 7.000 | 6.620 | 6.745 | 122,149 | -0.35(-5.00%) |
Feb 17, 2021 | 7.240 | 7.450 | 7.010 | 7.100 | 137,339 | +0.02(+0.28%) |
Feb 16, 2021 | 6.780 | 7.470 | 6.770 | 7.080 | 308,449 | +0.57(+8.76%) |
Feb 12, 2021 | 6.220 | 6.510 | 6.121 | 6.510 | 142,600 | +0.38(+6.20%) |
Feb 11, 2021 | 6.630 | 6.880 | 6.097 | 6.130 | 372,142 | -0.47(-7.12%) |
Feb 10, 2021 | 6.700 | 6.755 | 6.110 | 6.600 | 293,609 | +0.23(+3.61%) |
Feb 09, 2021 | 6.310 | 6.699 | 6.120 | 6.370 | 286,065 | +0.13(+2.08%) |
Feb 08, 2021 | 6.120 | 6.240 | 5.710 | 6.240 | 162,844 | +0.19(+3.14%) |
Feb 05, 2021 | 6.330 | 6.549 | 6.030 | 6.050 | 210,300 | -0.18(-2.89%) |
Feb 04, 2021 | 5.880 | 6.350 | 5.880 | 6.230 | 321,183 | +0.41(+7.04%) |
Feb 03, 2021 | 5.840 | 6.070 | 5.650 | 5.820 | 140,386 | +0.08(+1.39%) |
Feb 02, 2021 | 5.310 | 5.800 | 5.280 | 5.740 | 300,802 | +0.40(+7.49%) |