Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.500 | 6.520 | 6.330 | 6.355 | 29,400 | -0.23(-3.57%) |
Apr 29, 2021 | 6.650 | 6.650 | 6.520 | 6.590 | 56,107 | +0.01(+0.15%) |
Apr 28, 2021 | 6.650 | 6.660 | 6.580 | 6.580 | 150,488 | +0.00(+0.00%) |
Apr 27, 2021 | 6.500 | 6.640 | 6.500 | 6.580 | 113,667 | -0.21(-3.09%) |
Apr 26, 2021 | 6.740 | 6.830 | 6.740 | 6.790 | 49,255 | +0.07(+0.97%) |
Apr 23, 2021 | 6.609 | 6.770 | 6.609 | 6.725 | 88,700 | +0.21(+3.14%) |
Apr 22, 2021 | 6.570 | 6.580 | 6.470 | 6.520 | 20,032 | -0.03(-0.46%) |
Apr 21, 2021 | 6.500 | 6.640 | 6.390 | 6.550 | 237,439 | -0.08(-1.21%) |
Apr 20, 2021 | 6.750 | 6.750 | 6.590 | 6.630 | 79,167 | -0.12(-1.78%) |
Apr 19, 2021 | 6.810 | 6.820 | 6.720 | 6.750 | 71,556 | -0.08(-1.10%) |
Apr 16, 2021 | 6.805 | 6.870 | 6.740 | 6.825 | 53,000 | +0.16(+2.32%) |
Apr 15, 2021 | 6.680 | 6.720 | 6.660 | 6.670 | 608,008 | +0.11(+1.68%) |
Apr 14, 2021 | 6.500 | 6.620 | 6.500 | 6.560 | 59,686 | +0.18(+2.82%) |
Apr 13, 2021 | 6.390 | 6.410 | 6.340 | 6.380 | 246,843 | +0.09(+1.43%) |
Apr 12, 2021 | 6.310 | 6.310 | 6.250 | 6.290 | 20,201 | -0.04(-0.71%) |
Apr 09, 2021 | 6.300 | 6.360 | 6.270 | 6.335 | 39,000 | -0.05(-0.86%) |
Apr 08, 2021 | 6.390 | 6.390 | 6.300 | 6.390 | 69,510 | +0.05(+0.79%) |
Apr 07, 2021 | 6.390 | 6.410 | 6.310 | 6.340 | 21,424 | +0.02(+0.40%) |
Apr 06, 2021 | 6.250 | 6.400 | 6.250 | 6.315 | 82,867 | -0.23(-3.59%) |
Apr 05, 2021 | 6.690 | 6.820 | 6.480 | 6.550 | 70,431 | +0.09(+1.39%) |
Apr 01, 2021 | 6.340 | 6.490 | 6.340 | 6.460 | 52,100 | +0.01(+0.16%) |
Mar 31, 2021 | 6.400 | 6.630 | 6.400 | 6.450 | 87,973 | +0.16(+2.54%) |
Mar 30, 2021 | 6.230 | 6.300 | 6.230 | 6.290 | 76,364 | +0.11(+1.78%) |
Mar 29, 2021 | 6.200 | 6.280 | 6.170 | 6.180 | 102,851 | -0.05(-0.80%) |
Mar 26, 2021 | 6.120 | 6.230 | 6.120 | 6.230 | 67,700 | +0.34(+5.77%) |
Mar 25, 2021 | 5.815 | 5.890 | 5.750 | 5.890 | 85,507 | +0.08(+1.38%) |
Mar 24, 2021 | 5.700 | 5.920 | 5.700 | 5.810 | 56,382 | +0.12(+2.11%) |
Mar 23, 2021 | 5.760 | 5.810 | 5.660 | 5.690 | 88,310 | -0.46(-7.48%) |
Mar 22, 2021 | 6.210 | 6.210 | 6.100 | 6.150 | 45,620 | -0.07(-1.13%) |
Mar 19, 2021 | 6.230 | 6.274 | 6.175 | 6.220 | 247,100 | -0.08(-1.27%) |
Mar 18, 2021 | 6.440 | 6.500 | 6.300 | 6.300 | 98,352 | +0.05(+0.80%) |
Mar 17, 2021 | 6.140 | 6.300 | 6.130 | 6.250 | 49,299 | +0.15(+2.46%) |
Mar 16, 2021 | 6.240 | 6.240 | 6.060 | 6.100 | 44,242 | -0.11(-1.83%) |
Mar 15, 2021 | 6.150 | 6.220 | 6.100 | 6.214 | 138,992 | +0.07(+1.21%) |
Mar 12, 2021 | 6.100 | 6.180 | 6.050 | 6.140 | 97,700 | -0.14(-2.23%) |
Mar 11, 2021 | 6.170 | 6.280 | 6.160 | 6.280 | 46,502 | +0.19(+3.12%) |
Mar 10, 2021 | 5.970 | 6.100 | 5.970 | 6.090 | 44,420 | +0.27(+4.64%) |
Mar 09, 2021 | 5.710 | 5.830 | 5.710 | 5.820 | 249,439 | +0.08(+1.39%) |
Mar 08, 2021 | 5.740 | 5.790 | 5.640 | 5.740 | 43,237 | -0.08(-1.29%) |
Mar 05, 2021 | 5.740 | 5.825 | 5.650 | 5.815 | 90,000 | +0.22(+3.91%) |
Mar 04, 2021 | 5.722 | 5.722 | 5.520 | 5.596 | 80,162 | -0.24(-4.18%) |
Mar 03, 2021 | 5.760 | 5.900 | 5.760 | 5.840 | 100,345 | +0.01(+0.17%) |
Mar 02, 2021 | 5.730 | 5.850 | 5.720 | 5.830 | 91,230 | +0.16(+2.82%) |
Mar 01, 2021 | 5.620 | 5.690 | 5.610 | 5.670 | 79,925 | +0.04(+0.71%) |
Feb 26, 2021 | 5.690 | 5.710 | 5.600 | 5.630 | 81,200 | -0.02(-0.35%) |
Feb 25, 2021 | 5.860 | 5.930 | 5.640 | 5.650 | 149,831 | -0.19(-3.25%) |
Feb 24, 2021 | 5.660 | 5.840 | 5.580 | 5.840 | 154,973 | +0.33(+5.93%) |
Feb 23, 2021 | 5.540 | 5.540 | 5.330 | 5.513 | 96,144 | +0.10(+1.84%) |
Feb 22, 2021 | 5.270 | 5.460 | 5.160 | 5.414 | 160,910 | +0.13(+2.49%) |
Feb 19, 2021 | 5.340 | 5.340 | 5.209 | 5.282 | 112,400 | +0.16(+3.16%) |
Feb 18, 2021 | 5.240 | 5.240 | 5.010 | 5.120 | 135,380 | +0.00(+0.10%) |
Feb 17, 2021 | 5.060 | 5.150 | 5.040 | 5.115 | 121,755 | +0.11(+2.10%) |
Feb 16, 2021 | 4.920 | 5.050 | 4.920 | 5.010 | 214,176 | +0.09(+1.83%) |
Feb 12, 2021 | 4.890 | 4.930 | 4.820 | 4.920 | 200,800 | +0.00(+0.00%) |
Feb 11, 2021 | 4.910 | 4.960 | 4.870 | 4.920 | 61,153 | +0.11(+2.29%) |
Feb 10, 2021 | 4.850 | 4.890 | 4.745 | 4.810 | 16,474 | +0.08(+1.69%) |
Feb 09, 2021 | 4.800 | 4.800 | 4.680 | 4.730 | 35,184 | -0.11(-2.27%) |
Feb 08, 2021 | 4.830 | 4.900 | 4.750 | 4.840 | 53,581 | +0.11(+2.33%) |
Feb 05, 2021 | 4.730 | 4.750 | 4.650 | 4.730 | 25,500 | +0.12(+2.60%) |
Feb 04, 2021 | 4.583 | 4.650 | 4.560 | 4.610 | 33,313 | +0.04(+0.88%) |
Feb 03, 2021 | 4.450 | 4.610 | 4.450 | 4.570 | 54,153 | +0.15(+3.39%) |
Feb 02, 2021 | 4.480 | 4.480 | 4.400 | 4.420 | 47,974 | -0.08(-1.78%) |