Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.220 | 5.400 | 5.060 | 5.090 | 4,800,000 | -0.15(-2.86%) |
Apr 29, 2021 | 5.270 | 5.475 | 5.135 | 5.240 | 6,332,306 | +0.05(+0.96%) |
Apr 28, 2021 | 5.170 | 5.290 | 5.140 | 5.190 | 5,831,952 | -0.01(-0.19%) |
Apr 27, 2021 | 5.180 | 5.240 | 5.100 | 5.200 | 3,408,297 | +0.02(+0.39%) |
Apr 26, 2021 | 5.190 | 5.220 | 5.080 | 5.180 | 4,838,124 | +0.05(+0.97%) |
Apr 23, 2021 | 5.180 | 5.190 | 5.040 | 5.130 | 3,163,900 | -0.06(-1.16%) |
Apr 22, 2021 | 5.050 | 5.320 | 4.990 | 5.190 | 5,453,028 | +0.10(+1.96%) |
Apr 21, 2021 | 4.950 | 5.120 | 4.890 | 5.090 | 2,907,036 | +0.14(+2.83%) |
Apr 20, 2021 | 5.050 | 5.080 | 4.920 | 4.950 | 2,848,328 | -0.09(-1.79%) |
Apr 19, 2021 | 5.020 | 5.110 | 4.930 | 5.040 | 4,419,156 | +0.02(+0.40%) |
Apr 16, 2021 | 5.030 | 5.070 | 4.860 | 5.020 | 4,406,100 | +0.01(+0.20%) |
Apr 15, 2021 | 5.130 | 5.170 | 4.900 | 5.010 | 8,092,694 | -0.10(-1.96%) |
Apr 14, 2021 | 5.150 | 5.350 | 5.100 | 5.110 | 7,759,685 | +0.03(+0.59%) |
Apr 13, 2021 | 5.500 | 5.500 | 5.030 | 5.080 | 26,372,022 | -0.76(-13.01%) |
Apr 12, 2021 | 5.930 | 5.930 | 5.750 | 5.840 | 3,697,411 | -0.09(-1.52%) |
Apr 09, 2021 | 5.990 | 6.000 | 5.880 | 5.930 | 2,620,100 | -0.07(-1.17%) |
Apr 08, 2021 | 6.110 | 6.130 | 5.920 | 6.000 | 4,112,411 | -0.05(-0.83%) |
Apr 07, 2021 | 6.090 | 6.280 | 6.040 | 6.050 | 4,187,960 | -0.32(-5.02%) |
Apr 06, 2021 | 6.400 | 6.420 | 6.270 | 6.370 | 3,493,260 | -0.13(-2.00%) |
Apr 05, 2021 | 6.520 | 6.520 | 6.300 | 6.500 | 4,512,896 | +0.02(+0.31%) |
Apr 01, 2021 | 6.270 | 6.580 | 6.190 | 6.480 | 4,672,700 | +0.27(+4.35%) |
Mar 31, 2021 | 6.380 | 6.550 | 6.210 | 6.210 | 5,106,192 | -0.16(-2.51%) |
Mar 30, 2021 | 6.220 | 6.490 | 6.170 | 6.370 | 6,852,230 | +0.24(+3.92%) |
Mar 29, 2021 | 6.150 | 6.290 | 6.040 | 6.130 | 4,623,979 | +0.07(+1.16%) |
Mar 26, 2021 | 5.960 | 6.080 | 5.830 | 6.060 | 3,464,300 | +0.15(+2.54%) |
Mar 25, 2021 | 5.520 | 5.970 | 5.520 | 5.910 | 2,341,626 | +0.13(+2.25%) |
Mar 24, 2021 | 6.080 | 6.110 | 5.750 | 5.780 | 4,183,995 | -0.30(-4.93%) |
Mar 23, 2021 | 6.310 | 6.320 | 6.020 | 6.080 | 3,664,738 | -0.22(-3.49%) |
Mar 22, 2021 | 6.460 | 6.530 | 6.260 | 6.300 | 3,817,460 | -0.14(-2.17%) |
Mar 19, 2021 | 6.390 | 6.530 | 6.340 | 6.440 | 3,293,100 | +0.08(+1.26%) |
Mar 18, 2021 | 6.620 | 6.620 | 6.300 | 6.360 | 6,138,185 | -0.30(-4.50%) |
Mar 17, 2021 | 6.360 | 7.300 | 6.300 | 6.660 | 10,977,350 | +0.18(+2.78%) |
Mar 16, 2021 | 6.630 | 6.651 | 6.340 | 6.480 | 3,431,104 | -0.10(-1.52%) |
Mar 15, 2021 | 6.500 | 6.630 | 6.380 | 6.580 | 3,083,326 | +0.08(+1.23%) |
Mar 12, 2021 | 6.290 | 6.520 | 6.185 | 6.500 | 3,226,700 | +0.09(+1.40%) |
Mar 11, 2021 | 6.190 | 6.430 | 6.140 | 6.410 | 4,208,149 | +0.30(+4.91%) |
Mar 10, 2021 | 6.310 | 6.380 | 6.050 | 6.110 | 3,849,709 | -0.12(-1.93%) |
Mar 09, 2021 | 5.920 | 6.370 | 5.900 | 6.230 | 5,674,739 | +0.44(+7.60%) |
Mar 08, 2021 | 6.090 | 6.180 | 5.750 | 5.790 | 6,365,876 | -0.20(-3.34%) |
Mar 05, 2021 | 5.820 | 6.000 | 5.345 | 5.990 | 9,497,200 | +0.27(+4.72%) |
Mar 04, 2021 | 5.850 | 5.950 | 5.410 | 5.720 | 8,672,385 | -0.11(-1.89%) |
Mar 03, 2021 | 6.070 | 6.160 | 5.750 | 5.830 | 6,712,366 | -0.20(-3.32%) |
Mar 02, 2021 | 6.170 | 6.280 | 5.940 | 6.030 | 11,593,552 | -0.16(-2.58%) |
Mar 01, 2021 | 6.920 | 6.990 | 6.170 | 6.190 | 15,465,001 | -0.55(-8.16%) |
Feb 26, 2021 | 6.930 | 7.080 | 6.720 | 6.740 | 6,407,800 | -0.21(-3.02%) |
Feb 25, 2021 | 7.440 | 7.560 | 6.950 | 6.950 | 5,608,418 | -0.35(-4.79%) |
Feb 24, 2021 | 7.370 | 7.460 | 7.190 | 7.300 | 4,338,621 | +0.07(+0.97%) |
Feb 23, 2021 | 7.160 | 7.390 | 6.880 | 7.230 | 6,735,282 | -0.21(-2.82%) |
Feb 22, 2021 | 7.510 | 7.730 | 7.430 | 7.440 | 4,680,613 | -0.15(-1.98%) |
Feb 19, 2021 | 7.590 | 7.730 | 7.490 | 7.590 | 4,234,500 | +0.04(+0.53%) |
Feb 18, 2021 | 7.740 | 7.783 | 7.380 | 7.550 | 5,148,991 | -0.25(-3.21%) |
Feb 17, 2021 | 7.710 | 7.860 | 7.420 | 7.800 | 6,617,928 | +0.09(+1.17%) |
Feb 16, 2021 | 7.860 | 7.990 | 7.660 | 7.710 | 5,953,905 | -0.11(-1.41%) |
Feb 12, 2021 | 7.470 | 7.830 | 7.210 | 7.820 | 4,841,200 | +0.13(+1.69%) |
Feb 11, 2021 | 7.980 | 8.070 | 7.560 | 7.690 | 7,153,690 | -0.34(-4.23%) |
Feb 10, 2021 | 8.500 | 8.540 | 7.810 | 8.030 | 7,462,307 | -0.28(-3.37%) |
Feb 09, 2021 | 8.300 | 8.950 | 8.220 | 8.310 | 7,628,643 | +0.02(+0.24%) |
Feb 08, 2021 | 8.500 | 8.500 | 8.110 | 8.290 | 8,039,766 | -0.13(-1.54%) |
Feb 05, 2021 | 8.680 | 8.740 | 8.310 | 8.420 | 8,369,400 | -0.18(-2.09%) |
Feb 04, 2021 | 8.930 | 9.050 | 8.540 | 8.600 | 7,730,228 | -0.20(-2.27%) |
Feb 03, 2021 | 8.160 | 9.250 | 8.160 | 8.800 | 11,984,661 | +0.60(+7.32%) |
Feb 02, 2021 | 8.140 | 8.300 | 7.950 | 8.200 | 8,042,582 | +0.12(+1.49%) |