Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.180 | 6.470 | 6.080 | 6.320 | 241,910 | +0.05(+0.80%) |
Apr 29, 2021 | 6.350 | 6.630 | 6.220 | 6.270 | 165,401 | -0.04(-0.63%) |
Apr 28, 2021 | 6.090 | 6.330 | 5.980 | 6.310 | 302,056 | +0.25(+4.13%) |
Apr 27, 2021 | 6.200 | 6.370 | 6.060 | 6.060 | 196,159 | -0.14(-2.26%) |
Apr 26, 2021 | 6.140 | 6.250 | 5.940 | 6.200 | 203,759 | +0.01(+0.16%) |
Apr 23, 2021 | 6.200 | 6.330 | 6.180 | 6.190 | 191,201 | -0.01(-0.16%) |
Apr 22, 2021 | 6.460 | 6.500 | 6.150 | 6.200 | 308,339 | -0.15(-2.36%) |
Apr 21, 2021 | 6.120 | 6.460 | 6.120 | 6.350 | 92,742 | +0.10(+1.60%) |
Apr 20, 2021 | 6.480 | 6.500 | 6.190 | 6.250 | 151,534 | -0.25(-3.85%) |
Apr 19, 2021 | 6.670 | 6.670 | 6.370 | 6.500 | 83,143 | -0.07(-1.07%) |
Apr 16, 2021 | 6.610 | 6.610 | 6.450 | 6.570 | 116,403 | -0.01(-0.15%) |
Apr 15, 2021 | 6.710 | 6.770 | 6.530 | 6.580 | 126,155 | -0.16(-2.37%) |
Apr 14, 2021 | 6.510 | 7.100 | 6.510 | 6.740 | 242,752 | +0.14(+2.12%) |
Apr 13, 2021 | 6.390 | 6.640 | 6.280 | 6.600 | 121,669 | +0.22(+3.45%) |
Apr 12, 2021 | 6.660 | 6.720 | 6.360 | 6.380 | 102,882 | -0.25(-3.77%) |
Apr 09, 2021 | 6.720 | 6.850 | 6.590 | 6.630 | 64,871 | -0.11(-1.63%) |
Apr 08, 2021 | 6.600 | 6.810 | 6.490 | 6.740 | 105,207 | +0.09(+1.35%) |
Apr 07, 2021 | 6.590 | 6.790 | 6.590 | 6.650 | 91,134 | -0.05(-0.75%) |
Apr 06, 2021 | 6.890 | 6.920 | 6.650 | 6.700 | 113,844 | -0.04(-0.59%) |
Apr 05, 2021 | 6.710 | 6.790 | 6.590 | 6.740 | 138,231 | +0.01(+0.15%) |
Apr 01, 2021 | 6.730 | 6.730 | 6.730 | 0 | +0.32(+4.99%) | |
Mar 31, 2021 | 6.350 | 6.480 | 6.320 | 6.410 | 166,543 | +0.05(+0.79%) |
Mar 30, 2021 | 6.150 | 6.440 | 6.130 | 6.360 | 124,401 | +0.11(+1.76%) |
Mar 29, 2021 | 6.110 | 6.360 | 6.110 | 6.250 | 163,352 | -0.06(-0.95%) |
Mar 26, 2021 | 6.340 | 6.410 | 6.230 | 6.310 | 131,120 | +0.07(+1.12%) |
Mar 25, 2021 | 5.990 | 6.280 | 5.870 | 6.240 | 171,748 | +0.09(+1.46%) |
Mar 24, 2021 | 6.070 | 6.320 | 6.070 | 6.150 | 151,408 | +0.16(+2.67%) |
Mar 23, 2021 | 6.070 | 6.150 | 5.930 | 5.990 | 152,242 | -0.27(-4.31%) |
Mar 22, 2021 | 6.020 | 6.320 | 6.020 | 6.260 | 183,068 | +0.16(+2.62%) |
Mar 19, 2021 | 6.000 | 6.200 | 5.900 | 6.100 | 823,975 | -0.09(-1.45%) |
Mar 18, 2021 | 6.650 | 6.670 | 6.170 | 6.190 | 250,240 | -0.51(-7.61%) |
Mar 17, 2021 | 6.850 | 6.900 | 6.670 | 6.700 | 243,992 | -0.11(-1.62%) |
Mar 16, 2021 | 6.700 | 6.910 | 6.570 | 6.810 | 1,090,277 | +0.03(+0.44%) |
Mar 15, 2021 | 6.310 | 6.810 | 6.240 | 6.780 | 232,310 | +0.35(+5.44%) |
Mar 12, 2021 | 6.350 | 6.530 | 6.220 | 6.430 | 196,793 | +0.19(+3.04%) |
Mar 11, 2021 | 6.400 | 6.520 | 6.180 | 6.240 | 328,792 | -0.14(-2.19%) |
Mar 10, 2021 | 6.390 | 6.480 | 6.230 | 6.380 | 128,650 | +0.04(+0.63%) |
Mar 09, 2021 | 6.400 | 6.500 | 6.290 | 6.340 | 141,791 | -0.14(-2.16%) |
Mar 08, 2021 | 7.080 | 7.110 | 6.460 | 6.480 | 264,466 | -0.56(-7.95%) |
Mar 05, 2021 | 7.020 | 7.200 | 6.890 | 7.040 | 374,303 | +0.24(+3.53%) |
Mar 04, 2021 | 6.440 | 6.940 | 6.420 | 6.800 | 364,715 | +0.23(+3.50%) |
Mar 03, 2021 | 6.250 | 6.610 | 6.250 | 6.570 | 355,858 | +0.34(+5.46%) |
Mar 02, 2021 | 6.260 | 6.360 | 6.150 | 6.230 | 222,788 | -0.03(-0.48%) |
Mar 01, 2021 | 6.470 | 6.610 | 6.180 | 6.260 | 312,997 | -0.06(-0.95%) |
Feb 26, 2021 | 6.200 | 6.420 | 6.070 | 6.320 | 200,551 | -0.03(-0.47%) |
Feb 25, 2021 | 6.690 | 6.700 | 6.300 | 6.350 | 459,041 | -0.26(-3.93%) |
Feb 24, 2021 | 6.400 | 6.880 | 6.400 | 6.610 | 385,440 | +0.26(+4.09%) |
Feb 23, 2021 | 6.300 | 6.410 | 6.040 | 6.350 | 249,561 | +0.04(+0.63%) |
Feb 22, 2021 | 5.810 | 6.330 | 5.810 | 6.310 | 385,429 | +0.42(+7.13%) |
Feb 19, 2021 | 5.880 | 5.890 | 5.760 | 5.890 | 154,329 | +0.06(+1.03%) |
Feb 18, 2021 | 5.900 | 5.990 | 5.750 | 5.830 | 243,926 | -0.10(-1.69%) |
Feb 17, 2021 | 5.680 | 5.970 | 5.620 | 5.930 | 361,793 | +0.13(+2.24%) |
Feb 16, 2021 | 5.330 | 6.170 | 5.330 | 5.800 | 863,342 | +0.56(+10.69%) |
Feb 12, 2021 | 5.240 | 5.240 | 5.240 | 0 | +0.37(+7.60%) | |
Feb 11, 2021 | 4.940 | 5.000 | 4.840 | 4.870 | 243,198 | -0.05(-1.02%) |
Feb 10, 2021 | 4.650 | 4.950 | 4.610 | 4.920 | 338,111 | +0.30(+6.49%) |
Feb 09, 2021 | 4.650 | 4.650 | 4.420 | 4.620 | 336,016 | -0.07(-1.49%) |
Feb 08, 2021 | 4.510 | 4.690 | 4.480 | 4.690 | 188,814 | +0.22(+4.92%) |
Feb 05, 2021 | 4.270 | 4.480 | 4.260 | 4.470 | 202,935 | +0.23(+5.42%) |
Feb 04, 2021 | 4.290 | 4.290 | 4.100 | 4.240 | 156,206 | +0.08(+1.92%) |
Feb 03, 2021 | 3.990 | 4.200 | 3.960 | 4.160 | 197,727 | +0.19(+4.79%) |
Feb 02, 2021 | 4.100 | 4.160 | 3.890 | 3.970 | 198,994 | +0.01(+0.25%) |