Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.590 | 6.660 | 6.500 | 6.540 | 1,021,100 | -0.11(-1.65%) |
Apr 29, 2021 | 6.480 | 6.755 | 6.470 | 6.650 | 940,792 | +0.21(+3.26%) |
Apr 28, 2021 | 6.600 | 6.600 | 6.430 | 6.440 | 549,679 | -0.17(-2.57%) |
Apr 27, 2021 | 6.620 | 6.660 | 6.540 | 6.610 | 744,232 | -0.01(-0.15%) |
Apr 26, 2021 | 6.570 | 6.690 | 6.535 | 6.620 | 849,257 | +0.14(+2.16%) |
Apr 23, 2021 | 6.520 | 6.580 | 6.400 | 6.480 | 962,600 | -0.03(-0.46%) |
Apr 22, 2021 | 6.600 | 6.725 | 6.500 | 6.510 | 701,658 | -0.11(-1.66%) |
Apr 21, 2021 | 6.420 | 6.650 | 6.390 | 6.620 | 733,878 | +0.18(+2.80%) |
Apr 20, 2021 | 6.510 | 6.510 | 6.350 | 6.440 | 1,135,518 | -0.10(-1.53%) |
Apr 19, 2021 | 6.780 | 6.795 | 6.440 | 6.540 | 1,091,204 | -0.25(-3.68%) |
Apr 16, 2021 | 6.830 | 6.940 | 6.720 | 6.790 | 936,900 | +0.02(+0.30%) |
Apr 15, 2021 | 6.780 | 6.810 | 6.690 | 6.770 | 738,210 | +0.01(+0.15%) |
Apr 14, 2021 | 6.850 | 6.970 | 6.690 | 6.760 | 662,443 | -0.04(-0.59%) |
Apr 13, 2021 | 6.690 | 6.831 | 6.690 | 6.800 | 1,423,223 | +0.10(+1.49%) |
Apr 12, 2021 | 6.740 | 6.800 | 6.690 | 6.700 | 948,171 | -0.01(-0.15%) |
Apr 09, 2021 | 7.050 | 7.100 | 6.690 | 6.710 | 1,154,000 | -0.33(-4.69%) |
Apr 08, 2021 | 6.730 | 7.115 | 6.690 | 7.040 | 1,993,447 | +0.32(+4.76%) |
Apr 07, 2021 | 6.710 | 6.900 | 6.600 | 6.720 | 1,641,766 | +0.03(+0.45%) |
Apr 06, 2021 | 6.320 | 6.740 | 6.320 | 6.690 | 2,583,914 | +0.39(+6.19%) |
Apr 05, 2021 | 6.440 | 6.530 | 6.260 | 6.300 | 1,861,635 | -0.06(-0.94%) |
Apr 01, 2021 | 6.000 | 6.390 | 5.910 | 6.360 | 1,781,400 | +0.31(+5.12%) |
Mar 31, 2021 | 6.220 | 6.360 | 5.990 | 6.050 | 3,917,090 | -0.14(-2.26%) |
Mar 30, 2021 | 6.030 | 6.280 | 6.030 | 6.190 | 1,552,233 | +0.20(+3.34%) |
Mar 29, 2021 | 6.060 | 6.300 | 5.925 | 5.990 | 1,164,643 | -0.10(-1.64%) |
Mar 26, 2021 | 6.020 | 6.120 | 5.925 | 6.090 | 1,233,800 | +0.16(+2.70%) |
Mar 25, 2021 | 5.650 | 6.075 | 5.590 | 5.930 | 2,617,002 | +0.29(+5.14%) |
Mar 24, 2021 | 5.840 | 6.015 | 5.630 | 5.640 | 1,305,699 | -0.13(-2.25%) |
Mar 23, 2021 | 5.960 | 6.050 | 5.700 | 5.770 | 1,759,052 | -0.28(-4.63%) |
Mar 22, 2021 | 6.320 | 6.330 | 5.960 | 6.050 | 1,316,365 | -0.28(-4.42%) |
Mar 19, 2021 | 6.270 | 6.400 | 6.080 | 6.330 | 4,088,200 | +0.09(+1.44%) |
Mar 18, 2021 | 6.480 | 6.511 | 6.170 | 6.240 | 1,480,218 | -0.21(-3.26%) |
Mar 17, 2021 | 6.370 | 6.500 | 6.050 | 6.450 | 1,831,811 | +0.00(+0.00%) |
Mar 16, 2021 | 6.680 | 6.800 | 6.440 | 6.450 | 2,080,416 | -0.36(-5.29%) |
Mar 15, 2021 | 6.540 | 6.840 | 6.380 | 6.810 | 3,727,381 | +0.34(+5.26%) |
Mar 12, 2021 | 6.270 | 6.575 | 6.210 | 6.470 | 1,832,300 | +0.24(+3.85%) |
Mar 11, 2021 | 6.190 | 6.290 | 6.130 | 6.230 | 1,257,924 | +0.08(+1.30%) |
Mar 10, 2021 | 6.080 | 6.300 | 6.040 | 6.150 | 1,573,594 | +0.13(+2.16%) |
Mar 09, 2021 | 6.240 | 6.290 | 5.990 | 6.020 | 1,428,617 | -0.17(-2.75%) |
Mar 08, 2021 | 5.970 | 6.220 | 5.910 | 6.190 | 2,034,767 | +0.26(+4.38%) |
Mar 05, 2021 | 5.800 | 5.940 | 5.610 | 5.930 | 1,434,200 | +0.16(+2.77%) |
Mar 04, 2021 | 5.960 | 6.010 | 5.590 | 5.770 | 2,354,783 | -0.28(-4.63%) |
Mar 03, 2021 | 5.700 | 6.190 | 5.640 | 6.050 | 2,314,148 | +0.33(+5.77%) |
Mar 02, 2021 | 5.640 | 5.790 | 5.430 | 5.720 | 2,276,940 | +0.02(+0.35%) |
Mar 01, 2021 | 5.910 | 5.990 | 5.545 | 5.700 | 2,614,496 | -0.12(-2.06%) |
Feb 26, 2021 | 5.970 | 6.220 | 5.555 | 5.820 | 3,302,600 | +0.00(+0.00%) |
Feb 25, 2021 | 5.720 | 6.240 | 5.540 | 5.820 | 5,209,180 | +0.91(+18.53%) |
Feb 24, 2021 | 4.970 | 5.180 | 4.890 | 4.910 | 3,874,946 | -0.03(-0.61%) |
Feb 23, 2021 | 5.030 | 5.060 | 4.760 | 4.940 | 2,778,875 | -0.15(-2.95%) |
Feb 22, 2021 | 4.990 | 5.105 | 4.990 | 5.090 | 1,270,259 | +0.04(+0.79%) |
Feb 19, 2021 | 4.970 | 5.050 | 4.905 | 5.050 | 847,800 | +0.10(+2.02%) |
Feb 18, 2021 | 5.190 | 5.240 | 4.950 | 4.950 | 1,194,656 | -0.27(-5.17%) |
Feb 17, 2021 | 5.110 | 5.320 | 5.110 | 5.220 | 1,182,770 | +0.11(+2.15%) |
Feb 16, 2021 | 5.220 | 5.290 | 5.080 | 5.110 | 1,075,915 | -0.09(-1.73%) |
Feb 12, 2021 | 5.240 | 5.270 | 5.105 | 5.200 | 955,400 | -0.06(-1.14%) |
Feb 11, 2021 | 5.220 | 5.460 | 5.180 | 5.260 | 789,938 | +0.08(+1.54%) |
Feb 10, 2021 | 5.340 | 5.426 | 5.160 | 5.180 | 890,855 | -0.14(-2.63%) |
Feb 09, 2021 | 5.330 | 5.370 | 5.130 | 5.320 | 1,042,577 | -0.04(-0.75%) |
Feb 08, 2021 | 5.390 | 5.545 | 5.280 | 5.360 | 1,088,250 | +0.03(+0.56%) |
Feb 05, 2021 | 5.500 | 5.511 | 5.260 | 5.330 | 1,060,900 | -0.12(-2.20%) |
Feb 04, 2021 | 5.070 | 5.470 | 5.070 | 5.450 | 1,234,278 | +0.38(+7.50%) |
Feb 03, 2021 | 5.060 | 5.140 | 4.970 | 5.070 | 1,052,296 | +0.02(+0.40%) |
Feb 02, 2021 | 5.090 | 5.160 | 5.010 | 5.050 | 1,340,264 | +0.03(+0.60%) |