Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.180 | 6.190 | 6.130 | 6.190 | 6,100 | +0.05(+0.81%) |
Apr 29, 2021 | 6.150 | 6.170 | 6.100 | 6.140 | 39,711 | -0.01(-0.16%) |
Apr 28, 2021 | 6.200 | 6.220 | 6.150 | 6.150 | 23,799 | -0.04(-0.65%) |
Apr 27, 2021 | 6.180 | 6.199 | 6.150 | 6.190 | 15,992 | +0.04(+0.65%) |
Apr 26, 2021 | 6.150 | 6.200 | 6.150 | 6.150 | 6,966 | -0.01(-0.16%) |
Apr 23, 2021 | 6.150 | 6.225 | 6.150 | 6.160 | 8,400 | +0.01(+0.16%) |
Apr 22, 2021 | 6.150 | 6.200 | 6.150 | 6.150 | 11,051 | +0.00(+0.00%) |
Apr 21, 2021 | 6.190 | 6.190 | 6.110 | 6.150 | 35,551 | -0.06(-0.97%) |
Apr 20, 2021 | 6.200 | 6.220 | 6.113 | 6.210 | 43,355 | +0.00(+0.00%) |
Apr 19, 2021 | 6.260 | 6.290 | 6.200 | 6.210 | 20,520 | -0.04(-0.64%) |
Apr 16, 2021 | 6.250 | 6.300 | 6.250 | 6.250 | 44,300 | +0.00(+0.00%) |
Apr 15, 2021 | 6.270 | 6.270 | 6.200 | 6.250 | 25,111 | -0.02(-0.32%) |
Apr 14, 2021 | 6.230 | 6.290 | 6.200 | 6.270 | 25,706 | +0.01(+0.16%) |
Apr 13, 2021 | 6.220 | 6.290 | 6.210 | 6.260 | 45,834 | +0.01(+0.16%) |
Apr 12, 2021 | 6.230 | 6.260 | 6.150 | 6.250 | 73,621 | -0.01(-0.16%) |
Apr 09, 2021 | 6.260 | 6.290 | 6.200 | 6.260 | 26,200 | +0.02(+0.32%) |
Apr 08, 2021 | 6.300 | 6.316 | 6.190 | 6.240 | 41,550 | +0.00(+0.00%) |
Apr 07, 2021 | 6.160 | 6.320 | 6.150 | 6.240 | 75,029 | +0.09(+1.46%) |
Apr 06, 2021 | 6.180 | 6.215 | 6.150 | 6.150 | 24,940 | +0.00(+0.00%) |
Apr 05, 2021 | 6.150 | 6.220 | 6.100 | 6.150 | 39,777 | +0.05(+0.82%) |
Apr 01, 2021 | 6.080 | 6.150 | 6.080 | 6.100 | 20,000 | +0.01(+0.16%) |
Mar 31, 2021 | 6.010 | 6.130 | 6.010 | 6.090 | 30,358 | +0.07(+1.16%) |
Mar 30, 2021 | 6.000 | 6.050 | 6.000 | 6.020 | 72,529 | +0.02(+0.33%) |
Mar 29, 2021 | 6.080 | 6.080 | 6.000 | 6.000 | 56,333 | -0.01(-0.17%) |
Mar 26, 2021 | 6.010 | 6.030 | 5.980 | 6.010 | 39,200 | +0.01(+0.17%) |
Mar 25, 2021 | 6.000 | 6.035 | 5.970 | 6.000 | 71,733 | +0.00(+0.00%) |
Mar 24, 2021 | 6.000 | 6.050 | 6.000 | 6.000 | 60,617 | +0.00(+0.00%) |
Mar 23, 2021 | 6.050 | 6.100 | 5.990 | 6.000 | 107,545 | -0.07(-1.15%) |
Mar 22, 2021 | 6.070 | 6.150 | 6.030 | 6.070 | 82,668 | +0.02(+0.33%) |
Mar 19, 2021 | 6.010 | 6.090 | 5.984 | 6.050 | 48,500 | +0.04(+0.67%) |
Mar 18, 2021 | 6.010 | 6.080 | 5.980 | 6.010 | 59,485 | +0.00(+0.00%) |
Mar 17, 2021 | 5.940 | 6.080 | 5.920 | 6.010 | 100,306 | +0.09(+1.52%) |
Mar 16, 2021 | 5.850 | 5.990 | 5.810 | 5.920 | 608,017 | -0.10(-1.66%) |
Mar 15, 2021 | 5.950 | 6.150 | 5.910 | 6.020 | 959,307 | -0.26(-4.14%) |
Mar 12, 2021 | 6.250 | 6.280 | 6.200 | 6.280 | 1,533,400 | +0.66(+11.74%) |
Mar 11, 2021 | 5.160 | 5.710 | 5.160 | 5.620 | 241,092 | +0.40(+7.66%) |
Mar 10, 2021 | 5.250 | 5.350 | 5.120 | 5.220 | 133,340 | +0.00(+0.00%) |
Mar 09, 2021 | 5.220 | 5.300 | 5.160 | 5.220 | 162,139 | +0.06(+1.16%) |
Mar 08, 2021 | 4.980 | 5.280 | 4.980 | 5.160 | 207,080 | +0.19(+3.82%) |
Mar 05, 2021 | 4.830 | 5.150 | 4.820 | 4.970 | 217,700 | +0.15(+3.11%) |
Mar 04, 2021 | 4.810 | 4.880 | 4.760 | 4.820 | 171,186 | -0.03(-0.62%) |
Mar 03, 2021 | 4.780 | 4.950 | 4.780 | 4.850 | 256,418 | +0.06(+1.25%) |
Mar 02, 2021 | 4.810 | 4.830 | 4.755 | 4.790 | 203,312 | +0.10(+2.13%) |
Mar 01, 2021 | 4.730 | 4.840 | 4.640 | 4.690 | 240,709 | +0.01(+0.21%) |
Feb 26, 2021 | 4.710 | 4.745 | 4.550 | 4.680 | 138,100 | -0.08(-1.68%) |
Feb 25, 2021 | 4.700 | 4.900 | 4.580 | 4.760 | 384,995 | +0.14(+3.03%) |
Feb 24, 2021 | 4.670 | 4.720 | 4.530 | 4.620 | 194,107 | -0.01(-0.22%) |
Feb 23, 2021 | 4.600 | 4.740 | 4.510 | 4.630 | 353,931 | -0.23(-4.73%) |
Feb 22, 2021 | 4.800 | 4.950 | 4.650 | 4.860 | 203,782 | +0.00(+0.00%) |
Feb 19, 2021 | 4.750 | 5.000 | 4.745 | 4.860 | 99,100 | +0.16(+3.40%) |
Feb 18, 2021 | 4.860 | 4.990 | 4.700 | 4.700 | 262,567 | -0.34(-6.75%) |
Feb 17, 2021 | 5.040 | 5.300 | 4.800 | 5.040 | 834,089 | -0.03(-0.59%) |
Feb 16, 2021 | 4.880 | 5.140 | 4.800 | 5.070 | 409,482 | +0.24(+4.97%) |
Feb 12, 2021 | 4.510 | 5.190 | 4.435 | 4.830 | 834,700 | +0.26(+5.69%) |
Feb 11, 2021 | 4.550 | 4.650 | 4.410 | 4.570 | 145,790 | +0.02(+0.44%) |
Feb 10, 2021 | 4.690 | 4.690 | 4.374 | 4.550 | 209,740 | -0.08(-1.73%) |
Feb 09, 2021 | 4.690 | 4.740 | 4.540 | 4.630 | 185,554 | -0.02(-0.43%) |
Feb 08, 2021 | 4.550 | 4.680 | 4.462 | 4.650 | 286,865 | +0.21(+4.73%) |
Feb 05, 2021 | 4.270 | 4.610 | 4.220 | 4.440 | 314,400 | +0.17(+3.98%) |
Feb 04, 2021 | 4.120 | 4.290 | 4.110 | 4.270 | 200,896 | +0.16(+3.89%) |
Feb 03, 2021 | 4.050 | 4.170 | 3.970 | 4.110 | 88,468 | +0.04(+0.98%) |
Feb 02, 2021 | 4.140 | 4.164 | 4.050 | 4.070 | 69,921 | -0.05(-1.21%) |