Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.880 | 5.880 | 5.810 | 5.810 | 8,400 | -0.02(-0.34%) |
Apr 29, 2021 | 5.860 | 5.910 | 5.830 | 5.830 | 30,181 | -0.03(-0.51%) |
Apr 28, 2021 | 5.960 | 5.960 | 5.820 | 5.860 | 16,364 | +0.01(+0.10%) |
Apr 27, 2021 | 5.970 | 5.970 | 5.840 | 5.854 | 6,088 | -0.08(-1.28%) |
Apr 26, 2021 | 6.150 | 6.150 | 5.830 | 5.930 | 23,818 | +0.12(+2.07%) |
Apr 23, 2021 | 6.210 | 6.210 | 5.660 | 5.810 | 35,400 | -0.17(-2.84%) |
Apr 22, 2021 | 5.950 | 6.090 | 5.920 | 5.980 | 10,250 | -0.02(-0.33%) |
Apr 21, 2021 | 5.859 | 6.150 | 5.560 | 6.000 | 38,599 | -0.03(-0.50%) |
Apr 20, 2021 | 6.030 | 6.120 | 5.995 | 6.030 | 14,393 | +0.03(+0.50%) |
Apr 19, 2021 | 6.055 | 6.125 | 6.000 | 6.000 | 29,236 | +0.09(+1.52%) |
Apr 16, 2021 | 5.600 | 6.015 | 5.600 | 5.910 | 10,600 | +0.06(+1.03%) |
Apr 15, 2021 | 5.925 | 6.040 | 5.850 | 5.850 | 12,105 | +0.04(+0.69%) |
Apr 14, 2021 | 5.955 | 5.955 | 5.774 | 5.810 | 10,328 | -0.11(-1.86%) |
Apr 13, 2021 | 5.840 | 5.920 | 5.840 | 5.920 | 1,342 | +0.03(+0.44%) |
Apr 12, 2021 | 5.894 | 5.950 | 5.880 | 5.894 | 16,827 | +0.00(+0.07%) |
Apr 09, 2021 | 5.900 | 5.970 | 5.860 | 5.890 | 15,200 | +0.00(+0.00%) |
Apr 08, 2021 | 5.880 | 5.894 | 5.880 | 5.890 | 800,468 | +0.00(+0.00%) |
Apr 07, 2021 | 5.990 | 5.990 | 5.850 | 5.890 | 194,325 | -0.08(-1.34%) |
Apr 06, 2021 | 6.000 | 6.000 | 5.950 | 5.970 | 37,971 | -0.00(-0.08%) |
Apr 05, 2021 | 6.099 | 6.099 | 5.970 | 5.975 | 7,301 | +0.02(+0.40%) |
Apr 01, 2021 | 5.950 | 6.004 | 5.950 | 5.951 | 3,400 | +0.01(+0.19%) |
Mar 31, 2021 | 5.900 | 6.000 | 5.900 | 5.940 | 8,440 | +0.07(+1.19%) |
Mar 30, 2021 | 5.915 | 5.915 | 5.870 | 5.870 | 13,077 | -0.04(-0.68%) |
Mar 29, 2021 | 5.955 | 6.000 | 5.870 | 5.910 | 30,910 | -0.05(-0.84%) |
Mar 26, 2021 | 6.010 | 6.010 | 5.930 | 5.960 | 45,800 | -0.06(-1.00%) |
Mar 25, 2021 | 5.809 | 6.150 | 5.710 | 6.020 | 25,335 | +0.20(+3.44%) |
Mar 24, 2021 | 5.760 | 5.885 | 5.700 | 5.820 | 10,859 | +0.11(+1.93%) |
Mar 23, 2021 | 5.760 | 5.800 | 5.700 | 5.710 | 18,334 | -0.05(-0.87%) |
Mar 22, 2021 | 5.730 | 5.880 | 5.730 | 5.760 | 9,854 | -0.04(-0.78%) |
Mar 19, 2021 | 5.800 | 5.849 | 5.760 | 5.805 | 8,100 | -0.12(-1.96%) |
Mar 18, 2021 | 5.900 | 5.930 | 5.830 | 5.921 | 9,899 | -0.01(-0.11%) |
Mar 17, 2021 | 5.830 | 5.950 | 5.830 | 5.927 | 22,818 | +0.07(+1.15%) |
Mar 16, 2021 | 5.855 | 5.910 | 5.760 | 5.860 | 35,715 | -0.06(-1.01%) |
Mar 15, 2021 | 5.850 | 5.920 | 5.731 | 5.920 | 21,539 | +0.28(+4.96%) |
Mar 12, 2021 | 5.750 | 5.836 | 5.640 | 5.640 | 75,000 | -0.12(-2.08%) |
Mar 11, 2021 | 5.840 | 5.890 | 5.700 | 5.760 | 19,171 | +0.12(+2.13%) |
Mar 10, 2021 | 5.790 | 5.830 | 5.640 | 5.640 | 9,052 | -0.11(-1.91%) |
Mar 09, 2021 | 5.710 | 5.819 | 5.601 | 5.750 | 266,956 | +0.07(+1.14%) |
Mar 08, 2021 | 5.720 | 5.720 | 5.650 | 5.685 | 65,351 | +0.06(+1.16%) |
Mar 05, 2021 | 5.660 | 5.780 | 5.570 | 5.620 | 5,800 | -0.13(-2.26%) |
Mar 04, 2021 | 5.840 | 5.840 | 5.580 | 5.750 | 9,284 | -0.08(-1.37%) |
Mar 03, 2021 | 5.850 | 5.860 | 5.730 | 5.830 | 6,956 | -0.10(-1.69%) |
Mar 02, 2021 | 5.865 | 5.930 | 5.865 | 5.930 | 1,468 | +0.09(+1.54%) |
Mar 01, 2021 | 5.899 | 6.010 | 5.830 | 5.840 | 10,180 | +0.02(+0.34%) |
Feb 26, 2021 | 5.838 | 5.860 | 5.750 | 5.820 | 7,000 | -0.05(-0.85%) |
Feb 25, 2021 | 5.990 | 6.100 | 5.870 | 5.870 | 5,511 | -0.20(-3.29%) |
Feb 24, 2021 | 6.034 | 6.070 | 5.934 | 6.070 | 3,211 | +0.13(+2.19%) |
Feb 23, 2021 | 5.910 | 6.096 | 5.910 | 5.940 | 35,633 | -0.02(-0.34%) |
Feb 22, 2021 | 6.000 | 6.070 | 5.960 | 5.960 | 16,371 | +0.02(+0.34%) |
Feb 19, 2021 | 5.880 | 5.970 | 5.880 | 5.940 | 14,700 | +0.22(+3.85%) |
Feb 18, 2021 | 5.735 | 5.735 | 5.700 | 5.720 | 8,048 | +0.05(+0.88%) |
Feb 17, 2021 | 5.680 | 5.764 | 5.636 | 5.670 | 5,588 | +0.02(+0.35%) |
Feb 16, 2021 | 5.790 | 5.790 | 5.580 | 5.650 | 9,694 | +0.13(+2.36%) |
Feb 12, 2021 | 5.450 | 5.600 | 5.450 | 5.520 | 391,600 | -0.02(-0.36%) |
Feb 11, 2021 | 5.695 | 5.700 | 5.530 | 5.540 | 72,152 | -0.21(-3.65%) |
Feb 10, 2021 | 5.750 | 5.750 | 5.650 | 5.750 | 42,604 | +0.21(+3.79%) |
Feb 09, 2021 | 5.680 | 5.680 | 5.490 | 5.540 | 4,562 | -0.05(-0.98%) |
Feb 08, 2021 | 5.625 | 5.690 | 5.530 | 5.595 | 8,202 | +0.17(+3.04%) |
Feb 05, 2021 | 5.610 | 5.610 | 5.410 | 5.430 | 12,500 | -0.04(-0.73%) |
Feb 04, 2021 | 5.450 | 5.470 | 5.380 | 5.470 | 30,396 | +0.24(+4.59%) |
Feb 03, 2021 | 5.300 | 5.330 | 5.180 | 5.230 | 14,297 | +0.10(+1.95%) |
Feb 02, 2021 | 5.130 | 5.130 | 5.090 | 5.130 | 11,980 | +0.04(+0.79%) |