Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.170 | 6.234 | 6.090 | 6.106 | 1,577,154 | -0.05(-0.78%) |
Apr 29, 2021 | 6.218 | 6.282 | 6.098 | 6.154 | 2,176,381 | +0.18(+2.94%) |
Apr 28, 2021 | 5.834 | 6.034 | 5.834 | 5.978 | 2,728,570 | +0.20(+3.46%) |
Apr 27, 2021 | 5.906 | 5.922 | 5.714 | 5.778 | 1,846,847 | -0.10(-1.63%) |
Apr 26, 2021 | 5.850 | 5.914 | 5.810 | 5.874 | 1,366,922 | -0.04(-0.68%) |
Apr 23, 2021 | 5.914 | 5.978 | 5.866 | 5.914 | 1,352,686 | +0.04(+0.68%) |
Apr 22, 2021 | 5.994 | 6.018 | 5.842 | 5.874 | 1,611,326 | -0.09(-1.47%) |
Apr 21, 2021 | 5.738 | 5.986 | 5.722 | 5.962 | 1,492,354 | +0.16(+2.75%) |
Apr 20, 2021 | 5.946 | 5.978 | 5.698 | 5.802 | 1,961,909 | -0.13(-2.16%) |
Apr 19, 2021 | 5.850 | 5.954 | 5.802 | 5.930 | 2,714,075 | +0.30(+5.40%) |
Apr 16, 2021 | 5.627 | 5.682 | 5.555 | 5.627 | 1,354,938 | +0.04(+0.72%) |
Apr 15, 2021 | 5.706 | 5.738 | 5.483 | 5.587 | 2,483,224 | +0.05(+0.87%) |
Apr 14, 2021 | 5.403 | 5.588 | 5.403 | 5.539 | 1,704,352 | +0.21(+3.90%) |
Apr 13, 2021 | 5.395 | 5.403 | 5.283 | 5.331 | 3,227,446 | -0.08(-1.48%) |
Apr 12, 2021 | 5.674 | 5.674 | 5.387 | 5.411 | 5,408,893 | -0.48(-8.14%) |
Apr 09, 2021 | 6.034 | 6.066 | 5.866 | 5.890 | 1,537,365 | -0.18(-2.90%) |
Apr 08, 2021 | 6.074 | 6.106 | 6.010 | 6.066 | 1,404,301 | -0.06(-0.91%) |
Apr 07, 2021 | 6.058 | 6.202 | 6.050 | 6.122 | 1,792,603 | +0.14(+2.27%) |
Apr 06, 2021 | 5.906 | 6.082 | 5.898 | 5.986 | 2,107,901 | +0.08(+1.35%) |
Apr 05, 2021 | 5.946 | 5.982 | 5.846 | 5.906 | 2,069,359 | +0.03(+0.54%) |
Apr 01, 2021 | 5.738 | 5.882 | 5.627 | 5.874 | 2,490,164 | +0.16(+2.80%) |
Mar 31, 2021 | 5.754 | 5.818 | 5.682 | 5.714 | 1,626,598 | +0.02(+0.42%) |
Mar 30, 2021 | 5.866 | 5.874 | 5.651 | 5.690 | 3,111,943 | -0.14(-2.33%) |
Mar 29, 2021 | 6.138 | 6.138 | 5.802 | 5.826 | 5,177,673 | -0.64(-9.89%) |
Mar 26, 2021 | 6.298 | 6.658 | 6.290 | 6.466 | 5,222,438 | +0.37(+6.03%) |
Mar 25, 2021 | 5.938 | 6.162 | 5.795 | 6.098 | 2,353,639 | +0.15(+2.55%) |
Mar 24, 2021 | 6.002 | 6.146 | 5.930 | 5.946 | 2,544,239 | +0.14(+2.34%) |
Mar 23, 2021 | 6.146 | 6.146 | 5.746 | 5.810 | 2,802,210 | -0.41(-6.56%) |
Mar 22, 2021 | 6.306 | 6.330 | 6.186 | 6.218 | 1,771,385 | -0.02(-0.26%) |
Mar 19, 2021 | 6.098 | 6.274 | 5.994 | 6.234 | 3,095,126 | +0.00(+0.00%) |
Mar 18, 2021 | 6.282 | 6.554 | 6.194 | 6.234 | 3,576,152 | +0.01(+0.13%) |
Mar 17, 2021 | 5.978 | 6.246 | 5.914 | 6.226 | 2,319,265 | +0.03(+0.52%) |
Mar 16, 2021 | 6.314 | 6.314 | 6.186 | 6.194 | 2,518,663 | -0.23(-3.61%) |
Mar 15, 2021 | 6.210 | 6.506 | 6.202 | 6.426 | 4,084,182 | +0.28(+4.55%) |
Mar 12, 2021 | 6.106 | 6.194 | 6.042 | 6.146 | 2,155,840 | -0.05(-0.77%) |
Mar 11, 2021 | 6.058 | 6.194 | 6.018 | 6.194 | 3,277,674 | +0.26(+4.45%) |
Mar 10, 2021 | 5.635 | 5.970 | 5.635 | 5.930 | 3,054,755 | +0.30(+5.40%) |
Mar 09, 2021 | 5.643 | 5.794 | 5.595 | 5.627 | 2,061,660 | -0.03(-0.56%) |
Mar 08, 2021 | 5.603 | 5.682 | 5.547 | 5.659 | 2,358,675 | +0.00(+0.00%) |
Mar 05, 2021 | 5.555 | 5.674 | 5.411 | 5.659 | 3,136,916 | -0.02(-0.28%) |
Mar 04, 2021 | 5.810 | 5.874 | 5.555 | 5.674 | 3,540,045 | -0.21(-3.53%) |
Mar 03, 2021 | 5.690 | 5.962 | 5.682 | 5.882 | 2,833,223 | +0.18(+3.23%) |
Mar 02, 2021 | 5.667 | 5.754 | 5.659 | 5.698 | 1,605,324 | +0.13(+2.30%) |
Mar 01, 2021 | 5.547 | 5.619 | 5.507 | 5.571 | 1,621,303 | +0.16(+2.95%) |
Feb 26, 2021 | 5.555 | 5.587 | 5.395 | 5.411 | 2,307,487 | -0.26(-4.51%) |
Feb 25, 2021 | 5.643 | 5.794 | 5.627 | 5.667 | 2,388,491 | +0.09(+1.58%) |
Feb 24, 2021 | 5.555 | 5.730 | 5.539 | 5.579 | 2,536,763 | +0.02(+0.43%) |
Feb 23, 2021 | 5.698 | 5.730 | 5.491 | 5.555 | 2,902,695 | -0.15(-2.66%) |
Feb 22, 2021 | 5.778 | 5.866 | 5.619 | 5.706 | 2,875,247 | -0.19(-3.25%) |
Feb 19, 2021 | 5.850 | 5.978 | 5.766 | 5.898 | 3,405,427 | +0.14(+2.36%) |
Feb 18, 2021 | 5.898 | 5.914 | 5.722 | 5.762 | 2,915,449 | -0.26(-4.38%) |
Feb 17, 2021 | 6.058 | 6.154 | 5.938 | 6.026 | 3,289,823 | -0.06(-0.92%) |
Feb 16, 2021 | 6.090 | 6.202 | 5.946 | 6.082 | 6,750,285 | +0.38(+6.73%) |
Feb 12, 2021 | 5.395 | 5.706 | 5.375 | 5.698 | 4,373,365 | +0.30(+5.47%) |
Feb 11, 2021 | 5.435 | 5.507 | 5.339 | 5.403 | 2,208,884 | -0.10(-1.74%) |
Feb 10, 2021 | 5.339 | 5.507 | 5.323 | 5.499 | 3,310,399 | +0.19(+3.61%) |
Feb 09, 2021 | 5.347 | 5.387 | 5.235 | 5.307 | 3,296,189 | -0.02(-0.45%) |
Feb 08, 2021 | 5.267 | 5.387 | 5.203 | 5.331 | 2,910,407 | +0.14(+2.77%) |
Feb 05, 2021 | 5.187 | 5.231 | 5.115 | 5.187 | 3,447,467 | +0.23(+4.68%) |
Feb 04, 2021 | 4.987 | 5.051 | 4.899 | 4.955 | 1,992,279 | -0.02(-0.32%) |
Feb 03, 2021 | 4.843 | 5.051 | 4.835 | 4.971 | 3,186,475 | +0.14(+2.81%) |
Feb 02, 2021 | 4.819 | 4.883 | 4.747 | 4.835 | 1,558,252 | +0.06(+1.17%) |