Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.600 | 5.640 | 5.170 | 5.250 | 282,900 | -0.36(-6.42%) |
Apr 29, 2021 | 5.900 | 5.900 | 5.450 | 5.610 | 157,923 | -0.25(-4.27%) |
Apr 28, 2021 | 5.550 | 6.010 | 5.320 | 5.860 | 503,398 | -0.13(-2.17%) |
Apr 27, 2021 | 5.900 | 6.330 | 5.700 | 5.990 | 589,894 | +0.60(+11.13%) |
Apr 26, 2021 | 5.280 | 5.430 | 5.280 | 5.390 | 60,647 | +0.09(+1.70%) |
Apr 23, 2021 | 5.250 | 5.350 | 5.100 | 5.300 | 78,400 | +0.10(+1.92%) |
Apr 22, 2021 | 5.420 | 5.580 | 5.150 | 5.200 | 149,539 | -0.25(-4.59%) |
Apr 21, 2021 | 5.140 | 5.510 | 5.140 | 5.450 | 153,842 | +0.28(+5.42%) |
Apr 20, 2021 | 5.120 | 5.240 | 4.950 | 5.170 | 124,066 | -0.02(-0.39%) |
Apr 19, 2021 | 5.180 | 5.280 | 5.050 | 5.190 | 123,267 | +0.01(+0.19%) |
Apr 16, 2021 | 5.490 | 5.490 | 5.110 | 5.180 | 122,500 | -0.26(-4.78%) |
Apr 15, 2021 | 5.510 | 5.650 | 5.270 | 5.440 | 117,029 | -0.03(-0.55%) |
Apr 14, 2021 | 5.380 | 5.650 | 5.380 | 5.470 | 117,170 | +0.07(+1.30%) |
Apr 13, 2021 | 5.300 | 5.460 | 5.210 | 5.400 | 99,176 | +0.06(+1.12%) |
Apr 12, 2021 | 5.400 | 5.490 | 5.200 | 5.340 | 197,657 | -0.15(-2.73%) |
Apr 09, 2021 | 5.840 | 5.860 | 5.440 | 5.490 | 259,100 | -0.36(-6.15%) |
Apr 08, 2021 | 5.700 | 5.900 | 5.650 | 5.850 | 160,803 | +0.17(+2.99%) |
Apr 07, 2021 | 5.790 | 5.860 | 5.600 | 5.680 | 180,524 | -0.12(-2.07%) |
Apr 06, 2021 | 6.100 | 6.250 | 5.670 | 5.800 | 182,481 | -0.26(-4.29%) |
Apr 05, 2021 | 6.540 | 6.540 | 5.920 | 6.060 | 186,081 | -0.36(-5.61%) |
Apr 01, 2021 | 6.550 | 6.800 | 6.240 | 6.420 | 122,600 | -0.17(-2.58%) |
Mar 31, 2021 | 6.150 | 6.800 | 6.120 | 6.590 | 184,971 | +0.47(+7.68%) |
Mar 30, 2021 | 6.070 | 6.300 | 6.000 | 6.120 | 97,956 | +0.11(+1.83%) |
Mar 29, 2021 | 6.550 | 6.720 | 5.940 | 6.010 | 219,325 | -0.56(-8.52%) |
Mar 26, 2021 | 7.000 | 7.000 | 6.500 | 6.570 | 99,500 | -0.41(-5.87%) |
Mar 25, 2021 | 6.720 | 7.210 | 6.230 | 6.980 | 381,264 | +0.17(+2.50%) |
Mar 24, 2021 | 7.380 | 7.460 | 6.680 | 6.810 | 264,239 | -0.48(-6.58%) |
Mar 23, 2021 | 7.800 | 7.930 | 7.240 | 7.290 | 284,082 | -0.64(-8.07%) |
Mar 22, 2021 | 9.050 | 9.240 | 7.770 | 7.930 | 766,791 | -1.31(-14.18%) |
Mar 19, 2021 | 8.790 | 9.950 | 8.790 | 9.240 | 1,124,300 | +0.67(+7.82%) |
Mar 18, 2021 | 8.240 | 9.340 | 8.200 | 8.570 | 906,369 | +0.36(+4.38%) |
Mar 17, 2021 | 7.820 | 8.300 | 7.660 | 8.210 | 305,948 | +0.58(+7.60%) |
Mar 16, 2021 | 7.810 | 8.250 | 7.510 | 7.630 | 340,541 | +0.00(+0.00%) |
Mar 15, 2021 | 7.500 | 7.890 | 7.300 | 7.630 | 354,579 | +0.41(+5.68%) |
Mar 12, 2021 | 6.920 | 7.370 | 6.770 | 7.220 | 210,300 | +0.14(+1.98%) |
Mar 11, 2021 | 7.030 | 7.200 | 6.900 | 7.080 | 122,394 | +0.13(+1.87%) |
Mar 10, 2021 | 7.290 | 7.390 | 6.800 | 6.950 | 154,989 | -0.25(-3.47%) |
Mar 09, 2021 | 7.020 | 7.420 | 6.990 | 7.200 | 168,511 | +0.22(+3.15%) |
Mar 08, 2021 | 7.260 | 7.429 | 6.760 | 6.980 | 423,791 | +0.52(+8.05%) |
Mar 05, 2021 | 6.640 | 6.700 | 6.010 | 6.460 | 224,700 | -0.06(-0.92%) |
Mar 04, 2021 | 6.610 | 6.670 | 6.190 | 6.520 | 198,868 | -0.16(-2.40%) |
Mar 03, 2021 | 6.750 | 6.980 | 6.530 | 6.680 | 93,777 | -0.11(-1.62%) |
Mar 02, 2021 | 6.910 | 7.000 | 6.700 | 6.790 | 103,147 | -0.06(-0.88%) |
Mar 01, 2021 | 7.210 | 7.450 | 6.840 | 6.850 | 136,497 | +0.04(+0.59%) |
Feb 26, 2021 | 7.000 | 7.270 | 6.640 | 6.810 | 125,900 | -0.30(-4.22%) |
Feb 25, 2021 | 7.300 | 7.560 | 6.910 | 7.110 | 109,590 | -0.23(-3.13%) |
Feb 24, 2021 | 7.010 | 7.690 | 6.960 | 7.340 | 94,284 | +0.32(+4.56%) |
Feb 23, 2021 | 7.590 | 7.700 | 6.590 | 7.020 | 253,535 | -0.83(-10.57%) |
Feb 22, 2021 | 8.180 | 8.350 | 7.830 | 7.850 | 130,921 | -0.35(-4.27%) |
Feb 19, 2021 | 8.270 | 8.470 | 8.050 | 8.200 | 172,000 | -0.02(-0.24%) |
Feb 18, 2021 | 8.420 | 8.510 | 8.050 | 8.220 | 187,554 | -0.18(-2.14%) |
Feb 17, 2021 | 8.410 | 8.580 | 7.800 | 8.400 | 312,021 | +0.01(+0.12%) |
Feb 16, 2021 | 7.790 | 8.950 | 7.610 | 8.390 | 936,079 | +1.10(+15.09%) |
Feb 12, 2021 | 6.750 | 7.750 | 6.730 | 7.290 | 533,600 | +0.44(+6.42%) |
Feb 11, 2021 | 6.160 | 7.150 | 6.160 | 6.850 | 434,774 | +0.69(+11.20%) |
Feb 10, 2021 | 6.420 | 6.560 | 5.860 | 6.160 | 141,698 | -0.17(-2.69%) |
Feb 09, 2021 | 6.300 | 6.580 | 6.100 | 6.330 | 178,500 | +0.04(+0.64%) |
Feb 08, 2021 | 5.650 | 6.540 | 5.610 | 6.290 | 398,331 | +0.68(+12.12%) |
Feb 05, 2021 | 5.660 | 5.720 | 5.420 | 5.610 | 110,300 | +0.01(+0.18%) |
Feb 04, 2021 | 5.550 | 5.730 | 5.480 | 5.600 | 81,099 | +0.05(+0.90%) |
Feb 03, 2021 | 5.400 | 5.780 | 5.310 | 5.550 | 137,340 | +0.09(+1.65%) |
Feb 02, 2021 | 5.180 | 5.520 | 5.090 | 5.460 | 129,594 | +0.35(+6.85%) |