Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.205 | 6.330 | 6.106 | 6.160 | 120,016 | -0.02(-0.29%) |
Apr 29, 2021 | 6.249 | 6.267 | 6.124 | 6.178 | 81,563 | -0.06(-1.00%) |
Apr 28, 2021 | 6.258 | 6.285 | 6.196 | 6.240 | 79,367 | +0.00(+0.00%) |
Apr 27, 2021 | 6.223 | 6.312 | 6.187 | 6.240 | 84,265 | -0.02(-0.29%) |
Apr 26, 2021 | 6.616 | 6.616 | 6.223 | 6.258 | 128,876 | -0.30(-4.63%) |
Apr 23, 2021 | 6.142 | 6.658 | 6.142 | 6.562 | 157,821 | +0.42(+6.84%) |
Apr 22, 2021 | 6.124 | 6.178 | 6.062 | 6.142 | 74,516 | +0.04(+0.59%) |
Apr 21, 2021 | 6.106 | 6.196 | 6.071 | 6.106 | 51,904 | +0.02(+0.29%) |
Apr 20, 2021 | 6.062 | 6.097 | 6.035 | 6.088 | 71,716 | +0.01(+0.15%) |
Apr 19, 2021 | 6.187 | 6.223 | 6.035 | 6.080 | 69,216 | -0.14(-2.30%) |
Apr 16, 2021 | 6.124 | 6.240 | 6.071 | 6.223 | 59,169 | +0.13(+2.20%) |
Apr 15, 2021 | 6.115 | 6.124 | 6.071 | 6.088 | 44,936 | +0.01(+0.15%) |
Apr 14, 2021 | 6.124 | 6.124 | 6.071 | 6.080 | 29,698 | -0.02(-0.29%) |
Apr 13, 2021 | 6.124 | 6.142 | 6.071 | 6.097 | 38,023 | -0.03(-0.44%) |
Apr 12, 2021 | 6.178 | 6.196 | 6.080 | 6.124 | 69,430 | -0.05(-0.87%) |
Apr 09, 2021 | 6.249 | 6.285 | 6.160 | 6.178 | 51,787 | -0.04(-0.58%) |
Apr 08, 2021 | 6.187 | 6.249 | 6.160 | 6.214 | 27,095 | +0.03(+0.43%) |
Apr 07, 2021 | 6.312 | 6.312 | 6.156 | 6.187 | 75,002 | -0.11(-1.70%) |
Apr 06, 2021 | 6.188 | 6.303 | 6.152 | 6.294 | 70,236 | +0.11(+1.72%) |
Apr 05, 2021 | 6.321 | 6.321 | 6.125 | 6.188 | 80,890 | -0.09(-1.41%) |
Apr 01, 2021 | 6.117 | 6.294 | 6.090 | 6.276 | 46,860 | +0.12(+2.02%) |
Mar 31, 2021 | 6.223 | 6.285 | 6.143 | 6.152 | 53,547 | -0.08(-1.28%) |
Mar 30, 2021 | 6.205 | 6.312 | 6.205 | 6.232 | 34,152 | +0.06(+1.01%) |
Mar 29, 2021 | 6.338 | 6.418 | 6.134 | 6.170 | 168,693 | -0.19(-2.93%) |
Mar 26, 2021 | 6.259 | 6.392 | 6.241 | 6.356 | 47,986 | +0.15(+2.43%) |
Mar 25, 2021 | 5.939 | 6.214 | 5.824 | 6.205 | 57,749 | +0.24(+4.02%) |
Mar 24, 2021 | 6.143 | 6.362 | 5.948 | 5.966 | 77,623 | -0.12(-2.04%) |
Mar 23, 2021 | 6.232 | 6.250 | 6.063 | 6.090 | 60,983 | -0.23(-3.65%) |
Mar 22, 2021 | 6.312 | 6.476 | 6.188 | 6.321 | 75,089 | -0.01(-0.14%) |
Mar 19, 2021 | 6.356 | 6.472 | 6.259 | 6.330 | 215,040 | -0.04(-0.70%) |
Mar 18, 2021 | 6.516 | 6.600 | 6.330 | 6.374 | 126,602 | -0.06(-0.97%) |
Mar 17, 2021 | 6.374 | 6.516 | 6.374 | 6.436 | 52,192 | +0.06(+0.98%) |
Mar 16, 2021 | 6.498 | 6.543 | 6.312 | 6.374 | 112,497 | -0.18(-2.71%) |
Mar 15, 2021 | 6.569 | 6.569 | 6.338 | 6.552 | 51,000 | -0.02(-0.27%) |
Mar 12, 2021 | 6.587 | 6.605 | 6.507 | 6.569 | 80,541 | +0.00(+0.00%) |
Mar 11, 2021 | 6.596 | 6.605 | 6.454 | 6.569 | 52,924 | +0.00(+0.00%) |
Mar 10, 2021 | 6.529 | 6.649 | 6.427 | 6.569 | 95,059 | +0.11(+1.65%) |
Mar 09, 2021 | 6.729 | 6.747 | 6.436 | 6.463 | 79,069 | -0.27(-3.96%) |
Mar 08, 2021 | 6.649 | 6.920 | 6.543 | 6.729 | 94,511 | +0.20(+2.99%) |
Mar 05, 2021 | 6.489 | 6.747 | 6.436 | 6.534 | 157,590 | +0.20(+3.08%) |
Mar 04, 2021 | 6.347 | 6.543 | 6.259 | 6.338 | 113,678 | +0.01(+0.14%) |
Mar 03, 2021 | 6.125 | 6.587 | 6.125 | 6.330 | 153,000 | +0.20(+3.33%) |
Mar 02, 2021 | 5.992 | 6.170 | 5.859 | 6.125 | 83,145 | +0.14(+2.37%) |
Mar 01, 2021 | 5.921 | 6.179 | 5.917 | 5.983 | 84,791 | +0.12(+2.12%) |
Feb 26, 2021 | 5.815 | 6.090 | 5.744 | 5.859 | 140,806 | +0.01(+0.15%) |
Feb 25, 2021 | 5.903 | 5.966 | 5.784 | 5.850 | 100,487 | +0.06(+1.07%) |
Feb 24, 2021 | 5.708 | 5.797 | 5.619 | 5.788 | 56,371 | +0.12(+2.03%) |
Feb 23, 2021 | 5.273 | 5.690 | 5.273 | 5.673 | 105,974 | +0.42(+7.94%) |
Feb 22, 2021 | 5.060 | 5.318 | 5.060 | 5.255 | 39,179 | +0.17(+3.32%) |
Feb 19, 2021 | 5.007 | 5.131 | 5.007 | 5.087 | 41,678 | +0.03(+0.53%) |
Feb 18, 2021 | 5.069 | 5.087 | 4.883 | 5.060 | 43,948 | +0.07(+1.42%) |
Feb 17, 2021 | 5.028 | 5.029 | 4.936 | 4.989 | 37,913 | +0.01(+0.18%) |
Feb 16, 2021 | 4.900 | 5.033 | 4.896 | 4.980 | 39,644 | +0.08(+1.63%) |
Feb 12, 2021 | 4.865 | 4.989 | 4.856 | 4.900 | 36,947 | -0.01(-0.18%) |
Feb 11, 2021 | 5.060 | 5.158 | 4.820 | 4.909 | 76,964 | -0.14(-2.81%) |
Feb 10, 2021 | 5.060 | 5.193 | 5.007 | 5.051 | 76,259 | -0.02(-0.35%) |
Feb 09, 2021 | 5.051 | 5.173 | 5.025 | 5.069 | 51,034 | +0.02(+0.35%) |
Feb 08, 2021 | 4.989 | 5.184 | 4.962 | 5.051 | 85,888 | +0.06(+1.25%) |
Feb 05, 2021 | 4.954 | 5.069 | 4.918 | 4.989 | 51,366 | +0.06(+1.26%) |
Feb 04, 2021 | 4.749 | 4.945 | 4.705 | 4.927 | 32,768 | +0.16(+3.35%) |
Feb 03, 2021 | 4.696 | 4.785 | 4.625 | 4.767 | 42,175 | +0.05(+1.13%) |
Feb 02, 2021 | 4.741 | 4.794 | 4.661 | 4.714 | 86,650 | +0.05(+1.14%) |