Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.900 | 6.060 | 5.770 | 5.930 | 367,400 | +0.01(+0.17%) |
Apr 29, 2021 | 6.180 | 6.290 | 5.880 | 5.920 | 237,622 | -0.22(-3.58%) |
Apr 28, 2021 | 6.040 | 6.330 | 5.840 | 6.140 | 374,767 | +0.09(+1.49%) |
Apr 27, 2021 | 6.450 | 6.630 | 6.010 | 6.050 | 526,570 | -0.23(-3.66%) |
Apr 26, 2021 | 6.290 | 6.320 | 6.090 | 6.280 | 454,537 | -0.01(-0.16%) |
Apr 23, 2021 | 5.900 | 6.300 | 5.890 | 6.290 | 272,700 | +0.43(+7.34%) |
Apr 22, 2021 | 5.720 | 6.200 | 5.600 | 5.860 | 532,041 | +0.21(+3.72%) |
Apr 21, 2021 | 5.480 | 5.690 | 5.300 | 5.650 | 236,810 | +0.15(+2.73%) |
Apr 20, 2021 | 5.740 | 5.740 | 5.360 | 5.500 | 374,091 | -0.21(-3.68%) |
Apr 19, 2021 | 6.030 | 6.040 | 5.600 | 5.710 | 679,095 | -0.38(-6.24%) |
Apr 16, 2021 | 6.490 | 6.660 | 5.960 | 6.090 | 679,200 | -0.41(-6.31%) |
Apr 15, 2021 | 6.410 | 7.250 | 6.000 | 6.500 | 5,228,388 | +0.20(+3.17%) |
Apr 14, 2021 | 6.180 | 6.440 | 6.030 | 6.300 | 191,503 | +0.16(+2.61%) |
Apr 13, 2021 | 6.210 | 6.232 | 6.000 | 6.140 | 289,756 | -0.04(-0.65%) |
Apr 12, 2021 | 6.350 | 6.350 | 6.100 | 6.180 | 289,697 | -0.18(-2.83%) |
Apr 09, 2021 | 6.440 | 6.500 | 6.250 | 6.360 | 151,500 | -0.16(-2.45%) |
Apr 08, 2021 | 6.470 | 6.560 | 6.260 | 6.520 | 237,881 | +0.11(+1.72%) |
Apr 07, 2021 | 6.650 | 6.650 | 6.330 | 6.410 | 217,584 | -0.26(-3.90%) |
Apr 06, 2021 | 6.420 | 6.720 | 6.340 | 6.670 | 267,275 | +0.20(+3.09%) |
Apr 05, 2021 | 6.330 | 6.560 | 6.100 | 6.470 | 309,598 | +0.15(+2.37%) |
Apr 01, 2021 | 6.400 | 6.562 | 6.070 | 6.320 | 709,200 | +0.01(+0.16%) |
Mar 31, 2021 | 6.590 | 6.720 | 6.230 | 6.310 | 436,735 | -0.18(-2.77%) |
Mar 30, 2021 | 6.440 | 6.600 | 6.100 | 6.490 | 263,172 | +0.24(+3.84%) |
Mar 29, 2021 | 6.550 | 6.700 | 6.190 | 6.250 | 325,508 | -0.34(-5.16%) |
Mar 26, 2021 | 6.960 | 6.980 | 6.300 | 6.590 | 638,400 | -0.29(-4.22%) |
Mar 25, 2021 | 6.690 | 7.040 | 6.680 | 6.880 | 327,320 | +0.04(+0.58%) |
Mar 24, 2021 | 7.690 | 7.730 | 6.700 | 6.840 | 636,833 | -0.81(-10.59%) |
Mar 23, 2021 | 8.010 | 8.480 | 7.540 | 7.650 | 360,815 | -0.43(-5.32%) |
Mar 22, 2021 | 8.120 | 8.170 | 7.650 | 8.080 | 315,424 | +0.02(+0.25%) |
Mar 19, 2021 | 7.750 | 8.170 | 7.620 | 8.060 | 312,400 | +0.36(+4.68%) |
Mar 18, 2021 | 7.920 | 8.050 | 7.600 | 7.700 | 257,493 | -0.32(-3.99%) |
Mar 17, 2021 | 7.640 | 8.200 | 7.520 | 8.020 | 273,901 | +0.22(+2.82%) |
Mar 16, 2021 | 8.380 | 8.565 | 7.800 | 7.800 | 349,403 | -0.59(-7.03%) |
Mar 15, 2021 | 8.240 | 8.630 | 8.160 | 8.390 | 357,352 | +0.02(+0.24%) |
Mar 12, 2021 | 7.820 | 8.600 | 7.550 | 8.370 | 431,800 | +0.27(+3.33%) |
Mar 11, 2021 | 7.930 | 8.600 | 7.930 | 8.100 | 922,069 | +0.87(+12.03%) |
Mar 10, 2021 | 7.450 | 7.560 | 7.040 | 7.230 | 338,632 | -0.15(-2.03%) |
Mar 09, 2021 | 7.040 | 7.500 | 6.930 | 7.380 | 646,812 | +0.40(+5.73%) |
Mar 08, 2021 | 7.430 | 7.470 | 6.900 | 6.980 | 267,236 | -0.31(-4.25%) |
Mar 05, 2021 | 7.370 | 7.460 | 6.360 | 7.290 | 617,000 | -0.01(-0.14%) |
Mar 04, 2021 | 8.040 | 8.120 | 6.770 | 7.300 | 985,313 | -0.86(-10.54%) |
Mar 03, 2021 | 8.940 | 9.030 | 8.100 | 8.160 | 525,951 | -0.64(-7.27%) |
Mar 02, 2021 | 9.200 | 9.400 | 8.780 | 8.800 | 365,724 | -0.33(-3.61%) |
Mar 01, 2021 | 8.940 | 9.440 | 8.870 | 9.130 | 453,819 | +0.32(+3.63%) |
Feb 26, 2021 | 8.830 | 9.180 | 8.255 | 8.810 | 492,200 | -0.20(-2.22%) |
Feb 25, 2021 | 9.010 | 9.550 | 8.810 | 9.010 | 578,810 | +0.14(+1.58%) |
Feb 24, 2021 | 8.410 | 9.060 | 8.300 | 8.870 | 467,027 | +0.37(+4.35%) |
Feb 23, 2021 | 8.950 | 8.960 | 7.833 | 8.500 | 699,393 | -0.74(-8.01%) |
Feb 22, 2021 | 8.940 | 9.710 | 8.860 | 9.240 | 490,845 | +0.10(+1.09%) |
Feb 19, 2021 | 9.060 | 9.310 | 8.750 | 9.140 | 818,500 | +0.30(+3.39%) |
Feb 18, 2021 | 10.35 | 10.50 | 8.750 | 8.840 | 1,520,645 | -1.71(-16.21%) |
Feb 17, 2021 | 11.14 | 11.18 | 10.22 | 10.55 | 982,921 | -0.45(-4.09%) |
Feb 16, 2021 | 10.33 | 11.70 | 10.33 | 11.00 | 1,018,967 | +0.99(+9.89%) |
Feb 12, 2021 | 9.960 | 10.19 | 9.650 | 10.01 | 336,200 | +0.06(+0.60%) |
Feb 11, 2021 | 10.50 | 10.55 | 9.580 | 9.950 | 394,392 | -0.36(-3.49%) |
Feb 10, 2021 | 10.24 | 10.73 | 9.770 | 10.31 | 723,447 | +0.15(+1.48%) |
Feb 09, 2021 | 10.08 | 10.26 | 9.670 | 10.16 | 438,109 | +0.02(+0.20%) |
Feb 08, 2021 | 10.01 | 10.47 | 10.00 | 10.14 | 386,343 | +0.33(+3.36%) |
Feb 05, 2021 | 10.26 | 10.30 | 9.250 | 9.810 | 620,100 | -0.50(-4.85%) |
Feb 04, 2021 | 9.500 | 10.59 | 9.400 | 10.31 | 744,535 | +1.02(+10.98%) |
Feb 03, 2021 | 9.000 | 9.770 | 8.920 | 9.290 | 674,043 | +0.28(+3.11%) |
Feb 02, 2021 | 9.680 | 9.680 | 8.900 | 9.010 | 666,076 | -0.58(-6.05%) |