Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.790 | 5.790 | 5.150 | 5.410 | 106,700 | -0.40(-6.88%) |
Apr 29, 2021 | 5.860 | 5.870 | 5.600 | 5.810 | 17,446 | -0.04(-0.68%) |
Apr 28, 2021 | 5.630 | 5.850 | 5.590 | 5.850 | 16,144 | +0.28(+5.03%) |
Apr 27, 2021 | 5.680 | 5.800 | 5.510 | 5.570 | 15,220 | -0.12(-2.11%) |
Apr 26, 2021 | 5.610 | 5.810 | 5.380 | 5.690 | 25,213 | +0.18(+3.17%) |
Apr 23, 2021 | 5.590 | 5.861 | 5.490 | 5.515 | 23,800 | +0.02(+0.46%) |
Apr 22, 2021 | 5.230 | 5.600 | 5.170 | 5.490 | 34,024 | +0.34(+6.60%) |
Apr 21, 2021 | 5.160 | 5.257 | 5.050 | 5.150 | 33,875 | -0.02(-0.39%) |
Apr 20, 2021 | 5.550 | 5.550 | 5.160 | 5.170 | 29,473 | -0.42(-7.51%) |
Apr 19, 2021 | 5.600 | 5.860 | 5.420 | 5.590 | 18,185 | +0.01(+0.18%) |
Apr 16, 2021 | 5.790 | 5.868 | 5.370 | 5.580 | 54,400 | +0.06(+1.09%) |
Apr 15, 2021 | 6.010 | 6.010 | 5.510 | 5.520 | 24,185 | -0.38(-6.44%) |
Apr 14, 2021 | 5.930 | 6.000 | 5.860 | 5.900 | 10,906 | +0.05(+0.85%) |
Apr 13, 2021 | 5.910 | 6.200 | 5.810 | 5.850 | 27,656 | -0.14(-2.34%) |
Apr 12, 2021 | 6.291 | 6.291 | 5.900 | 5.990 | 29,889 | -0.18(-2.92%) |
Apr 09, 2021 | 6.320 | 6.340 | 6.120 | 6.170 | 23,100 | -0.14(-2.22%) |
Apr 08, 2021 | 6.240 | 6.420 | 6.200 | 6.310 | 23,055 | -0.01(-0.16%) |
Apr 07, 2021 | 6.310 | 6.420 | 6.150 | 6.320 | 78,197 | +0.21(+3.44%) |
Apr 06, 2021 | 6.250 | 6.440 | 5.910 | 6.110 | 191,040 | -0.24(-3.78%) |
Apr 05, 2021 | 5.770 | 6.470 | 5.710 | 6.350 | 104,941 | +0.62(+10.82%) |
Apr 01, 2021 | 5.760 | 5.800 | 5.650 | 5.730 | 22,800 | +0.00(+0.00%) |
Mar 31, 2021 | 5.800 | 5.800 | 5.620 | 5.730 | 43,871 | +0.03(+0.53%) |
Mar 30, 2021 | 5.360 | 5.720 | 5.310 | 5.700 | 56,085 | +0.24(+4.40%) |
Mar 29, 2021 | 5.330 | 5.648 | 5.300 | 5.460 | 77,758 | +0.16(+3.02%) |
Mar 26, 2021 | 5.290 | 5.490 | 5.180 | 5.300 | 22,000 | +0.07(+1.34%) |
Mar 25, 2021 | 5.000 | 5.250 | 4.950 | 5.230 | 36,249 | +0.13(+2.55%) |
Mar 24, 2021 | 5.280 | 5.530 | 5.010 | 5.100 | 75,485 | -0.20(-3.77%) |
Mar 23, 2021 | 5.540 | 5.610 | 5.260 | 5.300 | 39,918 | -0.12(-2.21%) |
Mar 22, 2021 | 5.760 | 5.880 | 5.420 | 5.420 | 85,416 | -0.31(-5.41%) |
Mar 19, 2021 | 5.750 | 6.150 | 5.607 | 5.730 | 118,800 | +0.09(+1.60%) |
Mar 18, 2021 | 6.030 | 6.060 | 5.640 | 5.640 | 68,760 | -0.52(-8.44%) |
Mar 17, 2021 | 6.180 | 6.460 | 6.060 | 6.160 | 54,004 | -0.20(-3.14%) |
Mar 16, 2021 | 6.330 | 6.380 | 6.110 | 6.360 | 32,864 | +0.06(+0.95%) |
Mar 15, 2021 | 6.650 | 6.660 | 6.160 | 6.300 | 151,615 | -0.29(-4.40%) |
Mar 12, 2021 | 6.600 | 6.780 | 6.500 | 6.590 | 32,100 | -0.21(-3.09%) |
Mar 11, 2021 | 6.040 | 7.020 | 5.930 | 6.800 | 194,394 | +0.64(+10.39%) |
Mar 10, 2021 | 5.950 | 6.300 | 5.870 | 6.160 | 55,628 | +0.29(+4.94%) |
Mar 09, 2021 | 5.260 | 5.980 | 5.180 | 5.870 | 230,557 | +0.74(+14.42%) |
Mar 08, 2021 | 5.190 | 5.380 | 5.030 | 5.130 | 58,108 | +0.12(+2.40%) |
Mar 05, 2021 | 5.360 | 5.450 | 4.640 | 5.010 | 151,100 | -0.37(-6.88%) |
Mar 04, 2021 | 5.750 | 5.810 | 4.600 | 5.380 | 332,184 | -0.48(-8.19%) |
Mar 03, 2021 | 6.280 | 6.340 | 5.770 | 5.860 | 172,605 | -0.41(-6.54%) |
Mar 02, 2021 | 6.460 | 6.500 | 6.270 | 6.270 | 42,855 | -0.28(-4.27%) |
Mar 01, 2021 | 6.210 | 6.560 | 6.210 | 6.550 | 55,824 | +0.36(+5.82%) |
Feb 26, 2021 | 6.300 | 6.590 | 6.110 | 6.190 | 76,600 | -0.15(-2.37%) |
Feb 25, 2021 | 6.850 | 7.060 | 6.090 | 6.340 | 137,714 | -0.50(-7.31%) |
Feb 24, 2021 | 6.880 | 7.100 | 6.750 | 6.840 | 40,915 | +0.09(+1.33%) |
Feb 23, 2021 | 7.070 | 7.380 | 6.630 | 6.750 | 139,266 | -0.75(-10.00%) |
Feb 22, 2021 | 7.590 | 7.680 | 7.350 | 7.500 | 67,617 | -0.10(-1.32%) |
Feb 19, 2021 | 7.620 | 7.800 | 7.433 | 7.600 | 144,100 | +0.16(+2.15%) |
Feb 18, 2021 | 7.500 | 7.510 | 7.250 | 7.440 | 125,399 | -0.14(-1.85%) |
Feb 17, 2021 | 7.520 | 7.720 | 7.210 | 7.580 | 176,632 | -0.01(-0.13%) |
Feb 16, 2021 | 7.740 | 7.770 | 7.490 | 7.590 | 116,079 | -0.02(-0.26%) |
Feb 12, 2021 | 7.520 | 7.870 | 7.280 | 7.610 | 174,600 | +0.08(+1.06%) |
Feb 11, 2021 | 7.910 | 8.030 | 7.340 | 7.530 | 192,990 | -0.35(-4.44%) |
Feb 10, 2021 | 8.310 | 8.360 | 7.750 | 7.880 | 545,707 | -0.43(-5.17%) |
Feb 09, 2021 | 7.980 | 8.790 | 7.750 | 8.310 | 730,204 | +0.23(+2.85%) |
Feb 08, 2021 | 7.780 | 8.490 | 7.650 | 8.080 | 848,882 | +0.53(+7.02%) |
Feb 05, 2021 | 8.000 | 8.000 | 7.450 | 7.550 | 438,500 | -0.46(-5.74%) |
Feb 04, 2021 | 7.850 | 8.180 | 7.020 | 8.010 | 890,079 | +0.34(+4.43%) |
Feb 03, 2021 | 6.900 | 8.000 | 6.860 | 7.670 | 660,997 | +0.82(+11.97%) |
Feb 02, 2021 | 6.980 | 7.140 | 6.770 | 6.850 | 200,744 | +0.10(+1.48%) |