Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.250 | 6.350 | 6.230 | 6.230 | 2,600 | -0.00(-0.07%) |
Apr 29, 2021 | 6.200 | 6.350 | 6.018 | 6.234 | 5,387 | -0.23(-3.49%) |
Apr 28, 2021 | 5.900 | 6.460 | 5.890 | 6.460 | 6,407 | +0.27(+4.36%) |
Apr 27, 2021 | 6.150 | 6.210 | 5.820 | 6.190 | 5,971 | +0.20(+3.34%) |
Apr 26, 2021 | 5.820 | 6.030 | 5.760 | 5.990 | 5,795 | +0.13(+2.31%) |
Apr 23, 2021 | 5.720 | 6.230 | 5.720 | 5.855 | 5,200 | +0.11(+1.83%) |
Apr 22, 2021 | 6.020 | 6.040 | 5.750 | 5.750 | 8,351 | -0.06(-1.03%) |
Apr 21, 2021 | 5.600 | 6.040 | 5.592 | 5.810 | 12,758 | +0.14(+2.47%) |
Apr 20, 2021 | 5.770 | 5.770 | 5.600 | 5.670 | 4,922 | -0.15(-2.58%) |
Apr 19, 2021 | 5.700 | 5.920 | 5.556 | 5.820 | 11,399 | +0.18(+3.19%) |
Apr 16, 2021 | 5.660 | 5.900 | 5.550 | 5.640 | 7,500 | -0.03(-0.44%) |
Apr 15, 2021 | 5.800 | 6.060 | 5.610 | 5.665 | 9,394 | -0.17(-3.00%) |
Apr 14, 2021 | 5.590 | 5.870 | 5.200 | 5.840 | 22,418 | +0.54(+10.19%) |
Apr 13, 2021 | 5.430 | 5.520 | 5.300 | 5.300 | 14,714 | -0.10(-1.85%) |
Apr 12, 2021 | 5.698 | 5.698 | 5.320 | 5.400 | 6,052 | -0.20(-3.57%) |
Apr 09, 2021 | 5.560 | 5.710 | 5.350 | 5.600 | 23,900 | -0.05(-0.88%) |
Apr 08, 2021 | 5.570 | 5.850 | 5.320 | 5.650 | 31,686 | -0.07(-1.22%) |
Apr 07, 2021 | 5.780 | 5.930 | 5.650 | 5.720 | 17,309 | -0.03(-0.52%) |
Apr 06, 2021 | 5.970 | 6.000 | 5.750 | 5.750 | 77,598 | -0.31(-5.12%) |
Apr 05, 2021 | 6.100 | 6.480 | 5.960 | 6.060 | 10,132 | +0.10(+1.68%) |
Apr 01, 2021 | 5.990 | 6.490 | 5.830 | 5.960 | 107,700 | +0.06(+1.02%) |
Mar 31, 2021 | 5.740 | 6.000 | 5.700 | 5.900 | 27,626 | +0.15(+2.61%) |
Mar 30, 2021 | 6.090 | 6.090 | 5.680 | 5.750 | 10,583 | +0.03(+0.52%) |
Mar 29, 2021 | 6.610 | 6.703 | 5.510 | 5.720 | 152,671 | -0.78(-12.00%) |
Mar 26, 2021 | 6.265 | 6.500 | 6.245 | 6.500 | 7,100 | +0.45(+7.44%) |
Mar 25, 2021 | 6.430 | 6.470 | 5.970 | 6.050 | 51,224 | -0.51(-7.82%) |
Mar 24, 2021 | 6.400 | 6.820 | 6.350 | 6.563 | 2,643 | +0.16(+2.55%) |
Mar 23, 2021 | 6.835 | 6.835 | 6.400 | 6.400 | 18,084 | -0.58(-8.31%) |
Mar 22, 2021 | 7.040 | 7.130 | 6.690 | 6.980 | 13,164 | -0.06(-0.85%) |
Mar 19, 2021 | 6.320 | 7.040 | 6.300 | 7.040 | 11,700 | +0.57(+8.81%) |
Mar 18, 2021 | 6.740 | 7.000 | 6.350 | 6.470 | 19,277 | -0.69(-9.64%) |
Mar 17, 2021 | 6.960 | 7.180 | 6.960 | 7.160 | 12,918 | -0.01(-0.14%) |
Mar 16, 2021 | 7.550 | 7.860 | 7.110 | 7.170 | 82,270 | -0.73(-9.24%) |
Mar 15, 2021 | 7.330 | 8.250 | 7.330 | 7.900 | 131,591 | +0.18(+2.33%) |
Mar 12, 2021 | 6.150 | 7.728 | 6.150 | 7.720 | 142,000 | +1.35(+21.19%) |
Mar 11, 2021 | 6.250 | 6.593 | 5.980 | 6.370 | 11,220 | -0.03(-0.47%) |
Mar 10, 2021 | 6.360 | 6.900 | 6.090 | 6.400 | 60,637 | +0.12(+1.91%) |
Mar 09, 2021 | 6.410 | 6.430 | 6.100 | 6.280 | 23,180 | +0.05(+0.80%) |
Mar 08, 2021 | 6.110 | 6.400 | 5.560 | 6.230 | 32,349 | +0.69(+12.45%) |
Mar 05, 2021 | 5.810 | 5.810 | 4.700 | 5.540 | 32,200 | -0.08(-1.42%) |
Mar 04, 2021 | 5.980 | 6.080 | 5.620 | 5.620 | 34,522 | -0.49(-8.02%) |
Mar 03, 2021 | 6.320 | 6.430 | 6.050 | 6.110 | 15,966 | -0.30(-4.68%) |
Mar 02, 2021 | 6.240 | 6.650 | 6.120 | 6.410 | 8,005 | +0.07(+1.10%) |
Mar 01, 2021 | 6.490 | 6.520 | 6.310 | 6.340 | 18,895 | +0.03(+0.48%) |
Feb 26, 2021 | 6.160 | 6.480 | 5.582 | 6.310 | 53,600 | +0.15(+2.44%) |
Feb 25, 2021 | 6.790 | 6.935 | 6.100 | 6.160 | 35,883 | -0.26(-4.05%) |
Feb 24, 2021 | 6.800 | 7.024 | 6.050 | 6.420 | 63,825 | -0.32(-4.75%) |
Feb 23, 2021 | 7.260 | 7.700 | 6.668 | 6.740 | 101,940 | -0.51(-7.03%) |
Feb 22, 2021 | 6.450 | 7.340 | 6.390 | 7.250 | 118,035 | +0.77(+11.88%) |
Feb 19, 2021 | 6.908 | 6.908 | 6.250 | 6.480 | 61,200 | -0.22(-3.28%) |
Feb 18, 2021 | 7.820 | 7.820 | 6.700 | 6.700 | 27,287 | -1.14(-14.54%) |
Feb 17, 2021 | 7.803 | 7.904 | 7.770 | 7.840 | 9,960 | -0.26(-3.21%) |
Feb 16, 2021 | 8.127 | 8.127 | 7.923 | 8.100 | 7,421 | +0.02(+0.25%) |
Feb 12, 2021 | 8.470 | 8.470 | 7.950 | 8.080 | 5,200 | +0.13(+1.64%) |
Feb 11, 2021 | 8.000 | 8.239 | 7.794 | 7.950 | 13,736 | +0.19(+2.45%) |
Feb 10, 2021 | 7.750 | 8.000 | 7.410 | 7.760 | 43,505 | +0.04(+0.51%) |
Feb 09, 2021 | 7.090 | 7.720 | 7.090 | 7.720 | 39,383 | +0.45(+6.20%) |
Feb 08, 2021 | 6.941 | 7.350 | 6.941 | 7.270 | 14,163 | +0.21(+2.97%) |
Feb 05, 2021 | 7.250 | 7.250 | 7.000 | 7.060 | 3,200 | -0.01(-0.14%) |
Feb 04, 2021 | 6.970 | 7.200 | 6.970 | 7.070 | 3,868 | -0.07(-0.98%) |
Feb 03, 2021 | 7.090 | 7.170 | 6.830 | 7.140 | 13,815 | +0.01(+0.12%) |
Feb 02, 2021 | 7.383 | 7.383 | 7.033 | 7.132 | 1,059 | +0.01(+0.16%) |