Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.080 | 6.080 | 5.910 | 5.980 | 52,104 | -0.11(-1.81%) |
Apr 29, 2021 | 6.100 | 6.100 | 6.030 | 6.090 | 53,769 | -0.03(-0.49%) |
Apr 28, 2021 | 6.100 | 6.180 | 6.080 | 6.120 | 137,629 | +0.05(+0.82%) |
Apr 27, 2021 | 6.020 | 6.070 | 5.920 | 6.070 | 182,068 | +0.07(+1.17%) |
Apr 26, 2021 | 5.700 | 6.000 | 5.700 | 6.000 | 301,680 | +0.39(+6.95%) |
Apr 23, 2021 | 5.500 | 5.620 | 5.450 | 5.610 | 155,084 | +0.14(+2.56%) |
Apr 22, 2021 | 5.390 | 5.510 | 5.390 | 5.470 | 148,032 | +0.12(+2.24%) |
Apr 21, 2021 | 5.350 | 5.390 | 5.330 | 5.350 | 122,228 | +0.00(+0.00%) |
Apr 20, 2021 | 5.440 | 5.440 | 5.250 | 5.350 | 173,272 | -0.04(-0.74%) |
Apr 19, 2021 | 5.430 | 5.430 | 5.350 | 5.390 | 54,454 | -0.01(-0.19%) |
Apr 16, 2021 | 5.440 | 5.440 | 5.350 | 5.400 | 118,936 | +0.00(+0.00%) |
Apr 15, 2021 | 5.470 | 5.530 | 5.400 | 5.400 | 87,018 | -0.03(-0.55%) |
Apr 14, 2021 | 5.500 | 5.500 | 5.400 | 5.430 | 115,057 | +0.07(+1.31%) |
Apr 13, 2021 | 5.190 | 5.390 | 5.180 | 5.360 | 120,443 | +0.17(+3.28%) |
Apr 12, 2021 | 4.980 | 5.210 | 4.950 | 5.190 | 124,506 | +0.23(+4.64%) |
Apr 09, 2021 | 4.980 | 4.980 | 4.910 | 4.960 | 42,975 | +0.01(+0.20%) |
Apr 08, 2021 | 4.910 | 4.950 | 4.890 | 4.950 | 34,041 | +0.02(+0.41%) |
Apr 07, 2021 | 4.840 | 4.930 | 4.840 | 4.930 | 21,447 | +0.09(+1.86%) |
Apr 06, 2021 | 4.830 | 4.860 | 4.800 | 4.840 | 47,080 | +0.01(+0.21%) |
Apr 05, 2021 | 4.800 | 4.830 | 4.760 | 4.830 | 45,286 | +0.10(+2.11%) |
Apr 01, 2021 | 4.730 | 4.730 | 4.730 | 0 | +0.10(+2.16%) | |
Mar 31, 2021 | 4.730 | 4.750 | 4.630 | 4.630 | 46,382 | -0.06(-1.28%) |
Mar 30, 2021 | 4.730 | 4.740 | 4.690 | 4.690 | 36,942 | -0.07(-1.47%) |
Mar 29, 2021 | 4.710 | 4.760 | 4.670 | 4.760 | 21,927 | +0.09(+1.93%) |
Mar 26, 2021 | 4.620 | 4.670 | 4.610 | 4.670 | 95,030 | +0.10(+2.19%) |
Mar 25, 2021 | 4.460 | 4.570 | 4.450 | 4.570 | 17,395 | +0.11(+2.47%) |
Mar 24, 2021 | 4.510 | 4.510 | 4.460 | 4.460 | 28,485 | +0.00(+0.00%) |
Mar 23, 2021 | 4.510 | 4.530 | 4.460 | 4.460 | 40,953 | -0.10(-2.19%) |
Mar 22, 2021 | 4.630 | 4.630 | 4.560 | 4.560 | 9,087 | -0.05(-1.08%) |
Mar 19, 2021 | 4.680 | 4.680 | 4.590 | 4.610 | 24,188 | -0.02(-0.43%) |
Mar 18, 2021 | 4.700 | 4.740 | 4.610 | 4.630 | 121,812 | -0.14(-2.94%) |
Mar 17, 2021 | 4.730 | 4.770 | 4.710 | 4.770 | 43,361 | +0.03(+0.63%) |
Mar 16, 2021 | 4.760 | 4.760 | 4.720 | 4.740 | 51,721 | +0.00(+0.00%) |
Mar 15, 2021 | 4.770 | 4.770 | 4.670 | 4.740 | 84,664 | +0.04(+0.85%) |
Mar 12, 2021 | 4.810 | 4.840 | 4.570 | 4.700 | 97,356 | -0.06(-1.26%) |
Mar 11, 2021 | 4.680 | 4.790 | 4.680 | 4.760 | 91,228 | +0.16(+3.48%) |
Mar 10, 2021 | 4.550 | 4.680 | 4.550 | 4.600 | 146,345 | +0.20(+4.55%) |
Mar 09, 2021 | 4.220 | 4.450 | 4.220 | 4.400 | 73,433 | +0.21(+5.01%) |
Mar 08, 2021 | 3.890 | 4.190 | 3.890 | 4.190 | 124,446 | +0.30(+7.71%) |
Mar 05, 2021 | 3.760 | 3.890 | 3.760 | 3.890 | 31,450 | +0.07(+1.83%) |
Mar 04, 2021 | 3.890 | 3.920 | 3.800 | 3.820 | 24,900 | -0.06(-1.55%) |
Mar 03, 2021 | 3.910 | 3.930 | 3.880 | 3.880 | 65,286 | +0.02(+0.52%) |
Mar 02, 2021 | 3.800 | 3.900 | 3.790 | 3.860 | 58,172 | +0.10(+2.66%) |
Mar 01, 2021 | 3.570 | 3.820 | 3.570 | 3.760 | 18,870 | +0.17(+4.74%) |
Feb 26, 2021 | 3.700 | 3.700 | 3.590 | 3.590 | 36,407 | -0.16(-4.27%) |
Feb 25, 2021 | 3.870 | 3.900 | 3.750 | 3.750 | 69,915 | -0.01(-0.27%) |
Feb 24, 2021 | 3.500 | 3.790 | 3.500 | 3.760 | 145,942 | +0.29(+8.36%) |
Feb 23, 2021 | 3.430 | 3.470 | 3.310 | 3.470 | 42,841 | +0.04(+1.17%) |
Feb 22, 2021 | 3.270 | 3.440 | 3.270 | 3.430 | 44,614 | +0.13(+3.94%) |
Feb 19, 2021 | 3.190 | 3.300 | 3.190 | 3.300 | 35,300 | +0.08(+2.48%) |
Feb 18, 2021 | 3.150 | 3.250 | 3.150 | 3.220 | 40,520 | +0.07(+2.22%) |
Feb 17, 2021 | 3.160 | 3.160 | 3.150 | 3.150 | 10,750 | -0.05(-1.56%) |
Feb 16, 2021 | 3.200 | 3.220 | 3.180 | 3.200 | 56,001 | -0.01(-0.31%) |
Feb 12, 2021 | 3.210 | 3.210 | 3.210 | 0 | +0.08(+2.56%) | |
Feb 11, 2021 | 3.150 | 3.160 | 3.100 | 3.130 | 28,121 | -0.02(-0.63%) |
Feb 10, 2021 | 3.190 | 3.200 | 3.150 | 3.150 | 12,515 | -0.04(-1.25%) |
Feb 09, 2021 | 3.160 | 3.190 | 3.130 | 3.190 | 23,452 | -0.01(-0.31%) |
Feb 08, 2021 | 3.160 | 3.300 | 3.160 | 3.200 | 67,888 | +0.04(+1.27%) |
Feb 05, 2021 | 3.110 | 3.270 | 3.100 | 3.160 | 75,378 | +0.06(+1.94%) |
Feb 04, 2021 | 3.060 | 3.100 | 3.060 | 3.100 | 21,302 | +0.05(+1.64%) |
Feb 03, 2021 | 3.020 | 3.050 | 3.020 | 3.050 | 63,779 | +0.00(+0.00%) |
Feb 02, 2021 | 3.030 | 3.060 | 3.000 | 3.050 | 53,226 | +0.09(+3.04%) |