Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.700 | 5.700 | 5.600 | 5.630 | 213,400 | -0.03(-0.53%) |
Apr 29, 2021 | 5.790 | 5.850 | 5.595 | 5.660 | 106,223 | -0.10(-1.74%) |
Apr 28, 2021 | 5.640 | 5.780 | 5.600 | 5.760 | 177,634 | +0.11(+1.95%) |
Apr 27, 2021 | 5.750 | 5.750 | 5.600 | 5.650 | 176,286 | -0.11(-1.91%) |
Apr 26, 2021 | 5.670 | 5.840 | 5.670 | 5.760 | 151,643 | +0.02(+0.35%) |
Apr 23, 2021 | 5.670 | 5.820 | 5.600 | 5.740 | 112,500 | +0.05(+0.88%) |
Apr 22, 2021 | 5.670 | 5.760 | 5.590 | 5.690 | 127,443 | +0.04(+0.71%) |
Apr 21, 2021 | 5.970 | 6.020 | 5.560 | 5.650 | 140,561 | -0.31(-5.20%) |
Apr 20, 2021 | 6.020 | 6.080 | 5.830 | 5.960 | 183,294 | -0.05(-0.83%) |
Apr 19, 2021 | 6.000 | 6.100 | 5.830 | 6.010 | 152,855 | +0.10(+1.69%) |
Apr 16, 2021 | 6.050 | 6.050 | 5.830 | 5.910 | 121,100 | -0.09(-1.50%) |
Apr 15, 2021 | 5.960 | 6.010 | 5.795 | 6.000 | 143,632 | +0.09(+1.52%) |
Apr 14, 2021 | 6.030 | 6.100 | 5.860 | 5.910 | 80,490 | -0.12(-1.99%) |
Apr 13, 2021 | 6.000 | 6.050 | 5.920 | 6.030 | 79,833 | +0.02(+0.33%) |
Apr 12, 2021 | 6.060 | 6.070 | 5.930 | 6.010 | 110,175 | -0.05(-0.83%) |
Apr 09, 2021 | 5.990 | 6.120 | 5.970 | 6.060 | 165,100 | +0.05(+0.83%) |
Apr 08, 2021 | 6.180 | 6.180 | 5.999 | 6.010 | 52,566 | -0.08(-1.31%) |
Apr 07, 2021 | 6.170 | 6.270 | 6.000 | 6.090 | 135,900 | -0.11(-1.77%) |
Apr 06, 2021 | 6.070 | 6.240 | 5.990 | 6.200 | 259,319 | +0.16(+2.65%) |
Apr 05, 2021 | 6.070 | 6.180 | 5.940 | 6.040 | 1,070,674 | +0.04(+0.67%) |
Apr 01, 2021 | 5.890 | 6.000 | 5.710 | 6.000 | 834,600 | +0.16(+2.74%) |
Mar 31, 2021 | 5.760 | 5.970 | 5.730 | 5.840 | 142,897 | +0.10(+1.74%) |
Mar 30, 2021 | 5.750 | 5.830 | 5.600 | 5.740 | 100,823 | +0.01(+0.17%) |
Mar 29, 2021 | 5.650 | 5.870 | 5.560 | 5.730 | 92,679 | -0.03(-0.52%) |
Mar 26, 2021 | 5.810 | 6.020 | 5.640 | 5.760 | 187,800 | +0.01(+0.17%) |
Mar 25, 2021 | 5.560 | 5.800 | 5.560 | 5.750 | 124,062 | +0.09(+1.59%) |
Mar 24, 2021 | 5.560 | 5.910 | 5.560 | 5.660 | 194,812 | +0.11(+1.98%) |
Mar 23, 2021 | 5.690 | 5.775 | 5.550 | 5.550 | 149,809 | -0.19(-3.31%) |
Mar 22, 2021 | 5.850 | 6.066 | 5.620 | 5.740 | 156,285 | -0.12(-2.05%) |
Mar 19, 2021 | 6.000 | 6.060 | 5.790 | 5.860 | 735,300 | -0.17(-2.82%) |
Mar 18, 2021 | 6.110 | 6.150 | 5.960 | 6.030 | 143,168 | -0.11(-1.79%) |
Mar 17, 2021 | 6.130 | 6.210 | 5.970 | 6.140 | 189,395 | +0.00(+0.00%) |
Mar 16, 2021 | 6.170 | 6.218 | 6.100 | 6.140 | 66,969 | -0.07(-1.13%) |
Mar 15, 2021 | 6.200 | 6.287 | 6.140 | 6.210 | 58,379 | -0.04(-0.64%) |
Mar 12, 2021 | 6.110 | 6.300 | 6.110 | 6.250 | 77,600 | +0.03(+0.48%) |
Mar 11, 2021 | 6.320 | 6.330 | 6.140 | 6.220 | 87,908 | -0.02(-0.32%) |
Mar 10, 2021 | 6.260 | 6.320 | 6.170 | 6.240 | 71,394 | -0.01(-0.16%) |
Mar 09, 2021 | 6.140 | 6.300 | 6.040 | 6.250 | 144,610 | +0.18(+2.97%) |
Mar 08, 2021 | 6.180 | 6.240 | 6.020 | 6.070 | 68,775 | -0.07(-1.14%) |
Mar 05, 2021 | 6.140 | 6.210 | 6.050 | 6.140 | 133,400 | +0.11(+1.82%) |
Mar 04, 2021 | 5.890 | 6.145 | 5.860 | 6.030 | 256,473 | +0.08(+1.34%) |
Mar 03, 2021 | 6.110 | 6.215 | 5.940 | 5.950 | 111,312 | -0.22(-3.57%) |
Mar 02, 2021 | 6.260 | 6.300 | 6.070 | 6.170 | 74,656 | -0.12(-1.91%) |
Mar 01, 2021 | 6.240 | 6.355 | 6.100 | 6.290 | 100,026 | +0.16(+2.61%) |
Feb 26, 2021 | 6.070 | 6.250 | 6.000 | 6.130 | 89,600 | -0.05(-0.81%) |
Feb 25, 2021 | 6.350 | 6.380 | 6.090 | 6.180 | 69,282 | -0.12(-1.90%) |
Feb 24, 2021 | 6.270 | 6.430 | 6.150 | 6.300 | 59,742 | +0.07(+1.12%) |
Feb 23, 2021 | 6.260 | 6.340 | 6.070 | 6.230 | 82,236 | -0.09(-1.42%) |
Feb 22, 2021 | 6.140 | 6.480 | 6.080 | 6.320 | 101,931 | +0.12(+1.94%) |
Feb 19, 2021 | 6.170 | 6.400 | 6.120 | 6.200 | 70,300 | +0.02(+0.32%) |
Feb 18, 2021 | 6.700 | 6.790 | 6.100 | 6.180 | 137,618 | -0.54(-8.04%) |
Feb 17, 2021 | 6.620 | 6.750 | 6.560 | 6.720 | 98,191 | +0.02(+0.30%) |
Feb 16, 2021 | 6.780 | 6.820 | 6.580 | 6.700 | 119,088 | +0.15(+2.29%) |
Feb 12, 2021 | 6.470 | 6.590 | 6.310 | 6.550 | 241,000 | +0.13(+2.02%) |
Feb 11, 2021 | 6.280 | 6.590 | 6.200 | 6.420 | 734,199 | +0.17(+2.72%) |
Feb 10, 2021 | 6.270 | 6.370 | 6.180 | 6.250 | 219,018 | -0.02(-0.32%) |
Feb 09, 2021 | 6.370 | 6.470 | 6.250 | 6.270 | 364,647 | -0.12(-1.88%) |
Feb 08, 2021 | 6.390 | 6.440 | 6.290 | 6.390 | 343,166 | +0.09(+1.43%) |
Feb 05, 2021 | 6.510 | 6.510 | 6.050 | 6.300 | 313,600 | -0.14(-2.17%) |
Feb 04, 2021 | 6.270 | 6.485 | 6.270 | 6.440 | 84,422 | +0.13(+2.06%) |
Feb 03, 2021 | 6.260 | 6.350 | 6.249 | 6.310 | 97,871 | +0.06(+0.96%) |
Feb 02, 2021 | 6.240 | 6.385 | 6.200 | 6.250 | 105,325 | +0.06(+0.97%) |