Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.445 | 6.445 | 6.329 | 6.343 | 29,171 | -0.04(-0.68%) |
Apr 29, 2021 | 6.423 | 6.466 | 6.343 | 6.387 | 46,021 | +0.01(+0.11%) |
Apr 28, 2021 | 6.372 | 6.410 | 6.329 | 6.380 | 34,006 | -0.01(-0.23%) |
Apr 27, 2021 | 6.416 | 6.423 | 6.343 | 6.394 | 35,428 | -0.07(-1.01%) |
Apr 26, 2021 | 6.466 | 6.466 | 6.380 | 6.459 | 33,523 | +0.02(+0.34%) |
Apr 23, 2021 | 6.437 | 6.437 | 6.343 | 6.437 | 52,813 | +0.07(+1.02%) |
Apr 22, 2021 | 6.365 | 6.437 | 6.293 | 6.372 | 45,705 | +0.00(+0.00%) |
Apr 21, 2021 | 6.358 | 6.459 | 6.351 | 6.372 | 57,267 | -0.04(-0.56%) |
Apr 20, 2021 | 6.503 | 6.654 | 6.365 | 6.408 | 50,394 | -0.05(-0.78%) |
Apr 19, 2021 | 6.546 | 6.546 | 6.452 | 6.459 | 52,525 | -0.12(-1.87%) |
Apr 16, 2021 | 6.553 | 6.647 | 6.466 | 6.582 | 20,046 | +0.03(+0.44%) |
Apr 15, 2021 | 6.611 | 6.654 | 6.531 | 6.553 | 36,432 | -0.06(-0.88%) |
Apr 14, 2021 | 6.691 | 6.691 | 6.575 | 6.611 | 60,906 | +0.04(+0.66%) |
Apr 13, 2021 | 6.575 | 6.640 | 6.437 | 6.568 | 97,607 | +0.04(+0.55%) |
Apr 12, 2021 | 6.633 | 6.676 | 6.531 | 6.531 | 28,848 | -0.13(-1.95%) |
Apr 09, 2021 | 6.568 | 6.691 | 6.560 | 6.662 | 57,790 | +0.10(+1.54%) |
Apr 08, 2021 | 6.560 | 6.607 | 6.495 | 6.560 | 36,648 | +0.00(+0.00%) |
Apr 07, 2021 | 6.604 | 6.691 | 6.510 | 6.560 | 36,987 | -0.03(-0.44%) |
Apr 06, 2021 | 6.589 | 6.670 | 6.560 | 6.589 | 48,203 | +0.04(+0.55%) |
Apr 05, 2021 | 6.582 | 6.602 | 6.503 | 6.553 | 71,033 | +0.13(+2.03%) |
Apr 01, 2021 | 6.437 | 6.546 | 6.363 | 6.423 | 60,278 | +0.07(+1.14%) |
Mar 31, 2021 | 6.560 | 6.662 | 6.351 | 6.351 | 151,111 | -0.22(-3.30%) |
Mar 30, 2021 | 6.474 | 6.568 | 6.281 | 6.568 | 92,711 | +0.12(+1.79%) |
Mar 29, 2021 | 6.220 | 6.488 | 6.220 | 6.452 | 142,548 | +0.23(+3.72%) |
Mar 26, 2021 | 6.184 | 6.242 | 6.148 | 6.220 | 42,305 | +0.07(+1.18%) |
Mar 25, 2021 | 6.003 | 6.314 | 6.003 | 6.148 | 73,497 | +0.00(+0.00%) |
Mar 24, 2021 | 6.141 | 6.242 | 6.076 | 6.148 | 59,573 | +0.05(+0.83%) |
Mar 23, 2021 | 5.960 | 6.242 | 5.924 | 6.097 | 163,128 | -0.09(-1.40%) |
Mar 22, 2021 | 6.184 | 6.304 | 6.128 | 6.184 | 197,769 | +0.02(+0.34%) |
Mar 19, 2021 | 6.114 | 6.290 | 6.078 | 6.163 | 103,144 | +0.10(+1.63%) |
Mar 18, 2021 | 6.290 | 6.381 | 6.001 | 6.064 | 128,779 | -0.26(-4.13%) |
Mar 17, 2021 | 6.488 | 6.580 | 6.227 | 6.326 | 182,252 | -0.14(-2.19%) |
Mar 16, 2021 | 6.354 | 6.467 | 6.191 | 6.467 | 93,012 | +0.11(+1.78%) |
Mar 15, 2021 | 6.297 | 6.354 | 6.255 | 6.354 | 69,056 | +0.06(+1.01%) |
Mar 12, 2021 | 6.283 | 6.290 | 6.096 | 6.290 | 77,818 | +0.01(+0.23%) |
Mar 11, 2021 | 6.262 | 6.319 | 6.092 | 6.276 | 59,269 | +0.05(+0.79%) |
Mar 10, 2021 | 6.170 | 6.326 | 6.078 | 6.227 | 90,642 | +0.04(+0.57%) |
Mar 09, 2021 | 6.078 | 6.191 | 5.958 | 6.191 | 44,836 | +0.13(+2.10%) |
Mar 08, 2021 | 6.114 | 6.114 | 5.986 | 6.064 | 26,386 | -0.05(-0.81%) |
Mar 05, 2021 | 5.873 | 6.128 | 5.831 | 6.114 | 88,429 | +0.30(+5.10%) |
Mar 04, 2021 | 5.704 | 5.817 | 5.584 | 5.817 | 83,363 | +0.14(+2.49%) |
Mar 03, 2021 | 5.902 | 5.993 | 5.654 | 5.675 | 74,940 | -0.22(-3.72%) |
Mar 02, 2021 | 5.598 | 5.909 | 5.598 | 5.894 | 84,850 | +0.30(+5.30%) |
Mar 01, 2021 | 5.485 | 5.612 | 5.407 | 5.598 | 70,871 | +0.11(+2.06%) |
Feb 26, 2021 | 5.308 | 5.559 | 5.308 | 5.485 | 32,542 | +0.14(+2.65%) |
Feb 25, 2021 | 5.584 | 5.647 | 5.343 | 5.343 | 56,023 | -0.22(-3.94%) |
Feb 24, 2021 | 5.569 | 5.633 | 5.541 | 5.562 | 18,815 | +0.05(+0.90%) |
Feb 23, 2021 | 5.329 | 5.548 | 5.301 | 5.513 | 22,509 | +0.17(+3.17%) |
Feb 22, 2021 | 5.357 | 5.421 | 5.336 | 5.343 | 26,036 | -0.05(-0.85%) |
Feb 19, 2021 | 5.407 | 5.449 | 5.357 | 5.389 | 20,091 | +0.00(+0.07%) |
Feb 18, 2021 | 5.407 | 5.431 | 5.343 | 5.386 | 39,886 | +0.00(+0.00%) |
Feb 17, 2021 | 5.470 | 5.470 | 5.371 | 5.386 | 32,280 | -0.04(-0.78%) |
Feb 16, 2021 | 5.478 | 5.506 | 5.371 | 5.428 | 31,360 | +0.00(+0.00%) |
Feb 12, 2021 | 5.576 | 5.603 | 5.309 | 5.428 | 70,036 | -0.04(-0.78%) |
Feb 11, 2021 | 5.485 | 5.619 | 5.442 | 5.470 | 58,888 | -0.06(-1.15%) |
Feb 10, 2021 | 5.499 | 5.548 | 5.330 | 5.534 | 70,779 | +0.04(+0.64%) |
Feb 09, 2021 | 5.364 | 5.612 | 5.343 | 5.499 | 83,203 | +0.16(+2.91%) |
Feb 08, 2021 | 5.244 | 5.379 | 5.195 | 5.343 | 89,191 | +0.12(+2.30%) |
Feb 05, 2021 | 5.195 | 5.244 | 5.159 | 5.223 | 37,777 | +0.02(+0.41%) |
Feb 04, 2021 | 5.159 | 5.237 | 5.159 | 5.202 | 69,073 | -0.02(-0.41%) |
Feb 03, 2021 | 5.223 | 5.244 | 5.195 | 5.223 | 40,240 | +0.01(+0.14%) |
Feb 02, 2021 | 5.223 | 5.244 | 5.159 | 5.216 | 55,327 | -0.01(-0.14%) |