Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.096 | 6.159 | 5.978 | 6.087 | 1,284,443 | -0.08(-1.32%) |
Apr 29, 2021 | 6.619 | 6.700 | 6.168 | 6.168 | 1,035,015 | -0.26(-4.07%) |
Apr 28, 2021 | 6.096 | 6.474 | 6.041 | 6.429 | 1,047,835 | +0.43(+7.22%) |
Apr 27, 2021 | 6.078 | 6.204 | 5.879 | 5.996 | 684,136 | -0.08(-1.34%) |
Apr 26, 2021 | 6.087 | 6.231 | 6.051 | 6.078 | 683,695 | +0.08(+1.35%) |
Apr 23, 2021 | 5.780 | 6.041 | 5.699 | 5.996 | 661,185 | +0.28(+4.89%) |
Apr 22, 2021 | 5.861 | 5.861 | 5.663 | 5.717 | 610,305 | -0.12(-2.01%) |
Apr 21, 2021 | 5.591 | 5.843 | 5.482 | 5.834 | 1,025,058 | +0.23(+4.02%) |
Apr 20, 2021 | 5.861 | 5.878 | 5.541 | 5.609 | 820,796 | -0.27(-4.60%) |
Apr 19, 2021 | 6.023 | 6.023 | 5.771 | 5.879 | 844,495 | -0.14(-2.25%) |
Apr 16, 2021 | 6.213 | 6.213 | 5.956 | 6.014 | 982,019 | -0.14(-2.20%) |
Apr 15, 2021 | 6.240 | 6.249 | 6.028 | 6.150 | 522,949 | -0.01(-0.15%) |
Apr 14, 2021 | 5.735 | 6.240 | 5.735 | 6.159 | 899,968 | +0.42(+7.39%) |
Apr 13, 2021 | 5.780 | 5.816 | 5.591 | 5.735 | 935,777 | -0.05(-0.78%) |
Apr 12, 2021 | 5.717 | 5.884 | 5.717 | 5.780 | 659,391 | +0.10(+1.75%) |
Apr 09, 2021 | 5.834 | 5.848 | 5.654 | 5.681 | 670,279 | -0.17(-2.93%) |
Apr 08, 2021 | 5.960 | 5.960 | 5.744 | 5.852 | 656,992 | -0.11(-1.82%) |
Apr 07, 2021 | 6.041 | 6.041 | 5.852 | 5.960 | 776,412 | -0.08(-1.34%) |
Apr 06, 2021 | 6.195 | 6.321 | 5.987 | 6.041 | 551,318 | -0.14(-2.19%) |
Apr 05, 2021 | 6.195 | 6.231 | 6.096 | 6.177 | 770,480 | +0.07(+1.18%) |
Apr 01, 2021 | 6.303 | 6.339 | 5.931 | 6.105 | 920,248 | -0.22(-3.42%) |
Mar 31, 2021 | 6.222 | 6.402 | 6.141 | 6.321 | 1,462,362 | +0.17(+2.79%) |
Mar 30, 2021 | 6.141 | 6.231 | 6.005 | 6.150 | 922,967 | -0.01(-0.15%) |
Mar 29, 2021 | 6.213 | 6.447 | 6.069 | 6.159 | 1,397,394 | -0.11(-1.73%) |
Mar 26, 2021 | 5.870 | 6.267 | 5.825 | 6.267 | 1,298,971 | +0.54(+9.45%) |
Mar 25, 2021 | 5.636 | 5.780 | 5.347 | 5.726 | 1,474,740 | +0.00(+0.00%) |
Mar 24, 2021 | 5.690 | 6.032 | 5.690 | 5.726 | 1,778,999 | +0.17(+3.08%) |
Mar 23, 2021 | 5.888 | 5.951 | 5.546 | 5.555 | 1,303,663 | -0.47(-7.78%) |
Mar 22, 2021 | 6.231 | 6.303 | 5.965 | 6.023 | 982,587 | -0.28(-4.43%) |
Mar 19, 2021 | 6.330 | 6.492 | 5.978 | 6.303 | 7,354,110 | -0.01(-0.14%) |
Mar 18, 2021 | 6.420 | 6.790 | 6.312 | 6.312 | 1,293,587 | -0.15(-2.37%) |
Mar 17, 2021 | 5.960 | 6.564 | 5.924 | 6.465 | 1,884,949 | +0.44(+7.34%) |
Mar 16, 2021 | 6.483 | 6.492 | 5.969 | 6.023 | 1,381,558 | -0.49(-7.48%) |
Mar 15, 2021 | 6.916 | 6.943 | 6.429 | 6.510 | 1,571,209 | -0.23(-3.48%) |
Mar 12, 2021 | 6.637 | 6.808 | 6.490 | 6.745 | 1,296,309 | +0.07(+1.08%) |
Mar 11, 2021 | 6.492 | 6.736 | 6.402 | 6.673 | 1,662,908 | +0.22(+3.35%) |
Mar 10, 2021 | 6.141 | 6.479 | 6.087 | 6.456 | 1,184,893 | +0.31(+4.99%) |
Mar 09, 2021 | 6.123 | 6.199 | 5.839 | 6.150 | 1,030,321 | +0.12(+1.94%) |
Mar 08, 2021 | 6.114 | 6.123 | 5.789 | 6.032 | 1,669,608 | +0.07(+1.21%) |
Mar 05, 2021 | 5.690 | 5.978 | 5.591 | 5.960 | 1,770,185 | +0.41(+7.48%) |
Mar 04, 2021 | 6.096 | 6.186 | 5.491 | 5.546 | 1,806,433 | -0.57(-9.29%) |
Mar 03, 2021 | 6.060 | 6.249 | 6.032 | 6.114 | 2,234,722 | +0.07(+1.19%) |
Mar 02, 2021 | 5.915 | 6.172 | 5.825 | 6.041 | 690,645 | +0.12(+1.98%) |
Mar 01, 2021 | 5.960 | 6.087 | 5.902 | 5.924 | 796,491 | +0.16(+2.82%) |
Feb 26, 2021 | 5.978 | 6.069 | 5.627 | 5.762 | 1,232,875 | -0.26(-4.34%) |
Feb 25, 2021 | 6.501 | 6.554 | 6.023 | 6.023 | 1,327,399 | -0.45(-6.96%) |
Feb 24, 2021 | 6.258 | 6.573 | 6.258 | 6.474 | 1,196,048 | +0.22(+3.46%) |
Feb 23, 2021 | 5.915 | 6.375 | 5.852 | 6.258 | 1,298,149 | +0.27(+4.52%) |
Feb 22, 2021 | 5.699 | 6.051 | 5.577 | 5.987 | 1,561,218 | +0.25(+4.40%) |
Feb 19, 2021 | 5.455 | 5.762 | 5.455 | 5.735 | 722,846 | +0.32(+5.82%) |
Feb 18, 2021 | 5.726 | 5.825 | 5.419 | 5.419 | 772,612 | -0.32(-5.50%) |
Feb 17, 2021 | 5.672 | 5.878 | 5.601 | 5.735 | 1,052,477 | +0.14(+2.56%) |
Feb 16, 2021 | 5.583 | 5.708 | 5.440 | 5.592 | 1,013,810 | +0.18(+3.30%) |
Feb 12, 2021 | 5.199 | 5.413 | 5.110 | 5.413 | 800,415 | +0.20(+3.77%) |
Feb 11, 2021 | 5.065 | 5.217 | 4.958 | 5.217 | 916,254 | +0.16(+3.18%) |
Feb 10, 2021 | 5.226 | 5.253 | 4.985 | 5.056 | 712,091 | -0.10(-1.91%) |
Feb 09, 2021 | 5.288 | 5.288 | 4.967 | 5.154 | 940,842 | -0.11(-2.04%) |
Feb 08, 2021 | 5.315 | 5.342 | 5.136 | 5.261 | 860,469 | +0.13(+2.61%) |
Feb 05, 2021 | 5.119 | 5.136 | 4.998 | 5.127 | 908,779 | +0.13(+2.68%) |
Feb 04, 2021 | 5.253 | 5.253 | 4.699 | 4.993 | 1,115,677 | +0.05(+1.09%) |
Feb 03, 2021 | 4.779 | 4.985 | 4.779 | 4.940 | 1,054,519 | +0.16(+3.36%) |
Feb 02, 2021 | 4.958 | 4.993 | 4.761 | 4.779 | 720,084 | -0.07(-1.47%) |