Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.690 | 5.690 | 5.555 | 5.560 | 13,200 | +0.08(+1.46%) |
Apr 29, 2021 | 5.470 | 5.570 | 5.470 | 5.480 | 5,560 | +0.01(+0.18%) |
Apr 28, 2021 | 5.500 | 5.505 | 5.400 | 5.470 | 19,259 | +0.06(+1.11%) |
Apr 27, 2021 | 5.220 | 5.520 | 5.220 | 5.410 | 50,185 | -0.29(-5.09%) |
Apr 26, 2021 | 5.760 | 5.760 | 5.650 | 5.700 | 13,198 | -0.05(-0.96%) |
Apr 23, 2021 | 5.820 | 5.820 | 5.750 | 5.755 | 16,700 | -0.18(-3.03%) |
Apr 22, 2021 | 6.050 | 6.055 | 5.900 | 5.935 | 21,644 | -0.10(-1.66%) |
Apr 21, 2021 | 6.150 | 6.150 | 6.035 | 6.035 | 8,808 | -0.15(-2.43%) |
Apr 20, 2021 | 6.300 | 6.300 | 6.185 | 6.185 | 36,420 | -0.12(-1.83%) |
Apr 19, 2021 | 6.210 | 6.310 | 6.210 | 6.300 | 4,174 | -0.02(-0.32%) |
Apr 16, 2021 | 6.190 | 6.320 | 6.151 | 6.320 | 12,100 | -0.18(-2.77%) |
Apr 15, 2021 | 6.190 | 6.500 | 6.190 | 6.500 | 4,424 | +0.05(+0.78%) |
Apr 14, 2021 | 6.450 | 6.500 | 6.292 | 6.450 | 5,562 | +0.16(+2.54%) |
Apr 13, 2021 | 6.110 | 6.325 | 6.080 | 6.290 | 16,729 | +0.23(+3.80%) |
Apr 12, 2021 | 5.850 | 6.070 | 5.850 | 6.060 | 8,540 | +0.00(+0.00%) |
Apr 09, 2021 | 6.030 | 6.060 | 5.810 | 6.060 | 12,300 | -0.13(-2.10%) |
Apr 08, 2021 | 6.210 | 6.275 | 6.190 | 6.190 | 10,503 | +0.18(+2.91%) |
Apr 07, 2021 | 5.905 | 6.038 | 5.905 | 6.015 | 12,372 | +0.06(+1.09%) |
Apr 06, 2021 | 5.935 | 6.010 | 5.900 | 5.950 | 6,238 | -0.10(-1.65%) |
Apr 05, 2021 | 5.760 | 6.074 | 5.760 | 6.050 | 5,769 | +0.04(+0.67%) |
Apr 01, 2021 | 6.070 | 6.070 | 5.950 | 6.010 | 8,400 | -0.08(-1.39%) |
Mar 31, 2021 | 6.110 | 6.140 | 6.035 | 6.095 | 7,642 | +0.06(+1.08%) |
Mar 30, 2021 | 6.020 | 6.060 | 6.010 | 6.030 | 21,569 | -0.07(-1.15%) |
Mar 29, 2021 | 6.080 | 6.160 | 6.080 | 6.100 | 9,151 | -0.03(-0.41%) |
Mar 26, 2021 | 6.020 | 6.150 | 6.020 | 6.125 | 20,400 | -0.04(-0.65%) |
Mar 25, 2021 | 6.270 | 6.280 | 6.090 | 6.165 | 35,320 | -0.10(-1.66%) |
Mar 24, 2021 | 6.110 | 6.350 | 6.110 | 6.269 | 43,297 | -0.20(-3.11%) |
Mar 23, 2021 | 6.555 | 6.555 | 6.440 | 6.470 | 5,433 | -0.04(-0.61%) |
Mar 22, 2021 | 6.500 | 6.545 | 6.500 | 6.510 | 8,265 | -0.04(-0.61%) |
Mar 19, 2021 | 6.550 | 6.580 | 6.510 | 6.550 | 33,000 | +0.02(+0.31%) |
Mar 18, 2021 | 6.725 | 6.725 | 6.500 | 6.530 | 55,421 | -0.22(-3.26%) |
Mar 17, 2021 | 6.810 | 6.810 | 6.702 | 6.750 | 19,353 | -0.07(-0.95%) |
Mar 16, 2021 | 6.950 | 6.950 | 6.800 | 6.815 | 10,586 | -0.09(-1.37%) |
Mar 15, 2021 | 6.970 | 6.970 | 6.840 | 6.910 | 3,884 | +0.12(+1.69%) |
Mar 12, 2021 | 6.560 | 6.970 | 6.560 | 6.795 | 146,200 | -0.07(-1.01%) |
Mar 11, 2021 | 7.050 | 7.050 | 6.835 | 6.864 | 20,839 | -0.19(-2.64%) |
Mar 10, 2021 | 7.055 | 7.069 | 7.050 | 7.050 | 4,739 | +0.01(+0.11%) |
Mar 09, 2021 | 6.820 | 7.100 | 6.820 | 7.042 | 51,134 | -0.03(-0.42%) |
Mar 08, 2021 | 6.870 | 7.210 | 6.870 | 7.072 | 7,353 | -0.14(-1.95%) |
Mar 05, 2021 | 7.250 | 7.290 | 7.200 | 7.213 | 4,300 | +0.02(+0.23%) |
Mar 04, 2021 | 7.040 | 7.305 | 7.040 | 7.196 | 4,890 | -0.10(-1.42%) |
Mar 03, 2021 | 7.320 | 7.350 | 7.110 | 7.300 | 4,882 | -0.08(-1.02%) |
Mar 02, 2021 | 7.258 | 7.420 | 7.060 | 7.375 | 34,262 | +0.36(+5.06%) |
Mar 01, 2021 | 7.110 | 7.110 | 7.000 | 7.020 | 10,438 | -0.08(-1.13%) |
Feb 26, 2021 | 7.170 | 7.290 | 7.085 | 7.100 | 9,200 | +0.02(+0.28%) |
Feb 25, 2021 | 7.160 | 7.220 | 7.060 | 7.080 | 89,983 | -1.32(-15.71%) |
Feb 24, 2021 | 8.480 | 8.480 | 8.330 | 8.400 | 8,283 | +0.07(+0.84%) |
Feb 23, 2021 | 8.250 | 8.350 | 8.100 | 8.330 | 8,233 | +0.08(+0.97%) |
Feb 22, 2021 | 8.240 | 8.380 | 8.235 | 8.250 | 8,203 | +0.16(+2.04%) |
Feb 19, 2021 | 8.040 | 8.105 | 7.990 | 8.085 | 103,300 | +0.12(+1.56%) |
Feb 18, 2021 | 7.850 | 7.961 | 7.670 | 7.961 | 5,075 | +0.08(+1.03%) |
Feb 17, 2021 | 7.880 | 7.880 | 7.880 | 7.880 | 1,560 | +0.03(+0.38%) |
Feb 16, 2021 | 8.000 | 8.000 | 7.805 | 7.850 | 2,676 | +0.12(+1.52%) |
Feb 12, 2021 | 7.890 | 7.890 | 7.620 | 7.732 | 18,600 | -0.28(-3.46%) |
Feb 11, 2021 | 7.590 | 8.010 | 7.590 | 8.010 | 8,883 | +0.01(+0.12%) |
Feb 10, 2021 | 8.090 | 8.090 | 8.000 | 8.000 | 7,002 | -0.09(-1.11%) |
Feb 09, 2021 | 8.110 | 8.120 | 8.090 | 8.090 | 458 | +0.04(+0.50%) |
Feb 08, 2021 | 7.720 | 8.105 | 7.720 | 8.050 | 1,999 | +0.04(+0.56%) |
Feb 05, 2021 | 8.100 | 8.170 | 7.950 | 8.005 | 12,400 | -0.04(-0.56%) |
Feb 04, 2021 | 8.100 | 8.100 | 8.010 | 8.050 | 24,909 | +0.03(+0.31%) |
Feb 03, 2021 | 8.110 | 8.130 | 8.003 | 8.025 | 5,721 | -0.08(-1.05%) |
Feb 02, 2021 | 8.100 | 8.200 | 7.830 | 8.110 | 11,001 | -0.19(-2.29%) |