Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.890 | 5.890 | 5.730 | 5.735 | 63,500 | -0.06(-1.12%) |
Apr 29, 2021 | 5.820 | 5.850 | 5.780 | 5.800 | 148,532 | +0.08(+1.49%) |
Apr 28, 2021 | 5.663 | 5.750 | 5.663 | 5.715 | 64,423 | +0.05(+0.88%) |
Apr 27, 2021 | 5.640 | 5.690 | 5.625 | 5.665 | 188,700 | +0.01(+0.27%) |
Apr 26, 2021 | 5.600 | 5.670 | 5.590 | 5.650 | 1,635,618 | +0.05(+0.89%) |
Apr 23, 2021 | 5.500 | 5.605 | 5.500 | 5.600 | 728,300 | +0.15(+2.75%) |
Apr 22, 2021 | 5.470 | 5.490 | 5.430 | 5.450 | 362,071 | -0.09(-1.71%) |
Apr 21, 2021 | 5.470 | 5.570 | 5.470 | 5.545 | 612,596 | +0.05(+1.00%) |
Apr 20, 2021 | 5.570 | 5.570 | 5.470 | 5.490 | 263,596 | -0.21(-3.68%) |
Apr 19, 2021 | 5.709 | 5.720 | 5.680 | 5.700 | 169,501 | +0.00(+0.00%) |
Apr 16, 2021 | 5.690 | 5.720 | 5.670 | 5.700 | 467,100 | +0.09(+1.60%) |
Apr 15, 2021 | 5.630 | 5.630 | 5.580 | 5.610 | 433,218 | -0.03(-0.53%) |
Apr 14, 2021 | 5.570 | 5.640 | 5.570 | 5.640 | 202,147 | -0.02(-0.27%) |
Apr 13, 2021 | 5.610 | 5.660 | 5.590 | 5.655 | 411,525 | +0.02(+0.27%) |
Apr 12, 2021 | 5.600 | 5.670 | 5.590 | 5.640 | 372,612 | +0.03(+0.62%) |
Apr 09, 2021 | 5.610 | 5.620 | 5.574 | 5.605 | 79,400 | +0.02(+0.27%) |
Apr 08, 2021 | 5.570 | 5.610 | 5.544 | 5.590 | 94,499 | +0.00(+0.09%) |
Apr 07, 2021 | 5.564 | 5.600 | 5.560 | 5.585 | 96,874 | +0.07(+1.18%) |
Apr 06, 2021 | 5.452 | 5.520 | 5.452 | 5.520 | 862,647 | +0.02(+0.45%) |
Apr 05, 2021 | 5.530 | 5.610 | 5.465 | 5.495 | 143,563 | +0.04(+0.83%) |
Apr 01, 2021 | 5.460 | 5.480 | 5.370 | 5.450 | 67,700 | +0.05(+0.93%) |
Mar 31, 2021 | 5.410 | 5.410 | 5.380 | 5.400 | 53,800 | -0.03(-0.55%) |
Mar 30, 2021 | 5.420 | 5.430 | 5.400 | 5.430 | 58,610 | +0.03(+0.56%) |
Mar 29, 2021 | 5.375 | 5.410 | 5.360 | 5.400 | 85,312 | -0.04(-0.83%) |
Mar 26, 2021 | 5.440 | 5.460 | 5.380 | 5.445 | 56,100 | -0.01(-0.27%) |
Mar 25, 2021 | 5.430 | 5.460 | 5.390 | 5.460 | 111,430 | -0.35(-6.02%) |
Mar 24, 2021 | 5.790 | 5.860 | 5.770 | 5.810 | 411,005 | +0.09(+1.53%) |
Mar 23, 2021 | 5.770 | 5.830 | 5.723 | 5.723 | 58,144 | -0.09(-1.51%) |
Mar 22, 2021 | 5.810 | 5.870 | 5.780 | 5.810 | 87,519 | +0.02(+0.43%) |
Mar 19, 2021 | 5.790 | 5.810 | 5.702 | 5.785 | 194,000 | +0.04(+0.78%) |
Mar 18, 2021 | 5.780 | 5.810 | 5.740 | 5.740 | 83,218 | -0.09(-1.54%) |
Mar 17, 2021 | 5.790 | 5.850 | 5.760 | 5.830 | 101,017 | +0.13(+2.28%) |
Mar 16, 2021 | 5.675 | 5.710 | 5.635 | 5.700 | 84,119 | +0.03(+0.53%) |
Mar 15, 2021 | 5.760 | 5.760 | 5.652 | 5.670 | 96,764 | -0.10(-1.73%) |
Mar 12, 2021 | 5.730 | 5.770 | 5.707 | 5.770 | 80,400 | +0.08(+1.41%) |
Mar 11, 2021 | 5.640 | 5.720 | 5.640 | 5.690 | 329,068 | -0.06(-1.04%) |
Mar 10, 2021 | 5.697 | 5.760 | 5.670 | 5.750 | 585,044 | +0.09(+1.59%) |
Mar 09, 2021 | 5.650 | 5.690 | 5.620 | 5.660 | 917,846 | -0.00(-0.07%) |
Mar 08, 2021 | 5.620 | 5.690 | 5.600 | 5.664 | 679,042 | +0.10(+1.87%) |
Mar 05, 2021 | 5.470 | 5.560 | 5.470 | 5.560 | 343,900 | +0.10(+1.92%) |
Mar 04, 2021 | 5.515 | 5.540 | 5.440 | 5.455 | 741,420 | +0.03(+0.46%) |
Mar 03, 2021 | 5.350 | 5.430 | 5.350 | 5.430 | 480,002 | +0.04(+0.74%) |
Mar 02, 2021 | 5.350 | 5.390 | 5.340 | 5.390 | 88,852 | +0.06(+1.13%) |
Mar 01, 2021 | 5.320 | 5.350 | 5.308 | 5.330 | 90,977 | +0.08(+1.52%) |
Feb 26, 2021 | 5.315 | 5.330 | 5.230 | 5.250 | 140,700 | -0.12(-2.14%) |
Feb 25, 2021 | 5.470 | 5.490 | 5.355 | 5.365 | 69,187 | -0.04(-0.65%) |
Feb 24, 2021 | 5.330 | 5.404 | 5.320 | 5.400 | 88,773 | +0.12(+2.21%) |
Feb 23, 2021 | 5.255 | 5.300 | 5.220 | 5.283 | 152,627 | +0.03(+0.63%) |
Feb 22, 2021 | 5.220 | 5.287 | 5.220 | 5.250 | 53,309 | +0.05(+0.96%) |
Feb 19, 2021 | 5.200 | 5.230 | 5.180 | 5.200 | 65,000 | +0.02(+0.29%) |
Feb 18, 2021 | 5.130 | 5.200 | 5.120 | 5.185 | 84,264 | +0.07(+1.47%) |
Feb 17, 2021 | 5.110 | 5.130 | 5.085 | 5.110 | 120,666 | -0.07(-1.45%) |
Feb 16, 2021 | 5.180 | 5.210 | 5.150 | 5.185 | 61,923 | +0.10(+2.07%) |
Feb 12, 2021 | 5.030 | 5.080 | 5.010 | 5.080 | 663,500 | +0.01(+0.20%) |
Feb 11, 2021 | 5.046 | 5.070 | 5.030 | 5.070 | 321,047 | +0.03(+0.59%) |
Feb 10, 2021 | 5.060 | 5.100 | 5.010 | 5.040 | 86,527 | +0.07(+1.42%) |
Feb 09, 2021 | 4.940 | 4.990 | 4.930 | 4.970 | 105,541 | -0.02(-0.40%) |
Feb 08, 2021 | 4.970 | 5.000 | 4.960 | 4.990 | 115,778 | +0.02(+0.40%) |
Feb 05, 2021 | 5.000 | 5.000 | 4.950 | 4.970 | 57,000 | -0.00(-0.10%) |
Feb 04, 2021 | 4.973 | 4.990 | 4.950 | 4.975 | 99,500 | +0.03(+0.71%) |
Feb 03, 2021 | 4.920 | 4.950 | 4.890 | 4.940 | 201,848 | -0.03(-0.70%) |
Feb 02, 2021 | 4.970 | 4.990 | 4.930 | 4.975 | 122,455 | +0.00(+0.10%) |