Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.576 | 6.747 | 6.405 | 6.414 | 2,312,494 | -0.26(-3.84%) |
Apr 29, 2021 | 6.642 | 6.917 | 6.377 | 6.671 | 2,772,526 | +0.21(+3.23%) |
Apr 28, 2021 | 6.082 | 6.509 | 6.082 | 6.462 | 2,333,330 | +0.42(+6.91%) |
Apr 27, 2021 | 6.092 | 6.206 | 5.769 | 6.044 | 3,149,973 | -0.05(-0.78%) |
Apr 26, 2021 | 6.025 | 6.101 | 5.978 | 6.092 | 1,907,727 | +0.10(+1.66%) |
Apr 23, 2021 | 5.978 | 6.120 | 5.864 | 5.992 | 1,699,250 | +0.07(+1.20%) |
Apr 22, 2021 | 6.149 | 6.149 | 5.883 | 5.921 | 1,308,464 | -0.18(-2.95%) |
Apr 21, 2021 | 5.893 | 6.120 | 5.788 | 6.101 | 1,745,176 | +0.08(+1.26%) |
Apr 20, 2021 | 6.367 | 6.367 | 5.760 | 6.025 | 2,306,660 | -0.35(-5.51%) |
Apr 19, 2021 | 6.424 | 6.538 | 6.282 | 6.377 | 1,074,602 | -0.05(-0.74%) |
Apr 16, 2021 | 6.642 | 6.642 | 6.367 | 6.424 | 862,904 | -0.12(-1.88%) |
Apr 15, 2021 | 6.775 | 6.775 | 6.396 | 6.547 | 1,615,718 | -0.23(-3.43%) |
Apr 14, 2021 | 6.471 | 6.993 | 6.471 | 6.780 | 1,581,788 | +0.37(+5.70%) |
Apr 13, 2021 | 6.471 | 6.595 | 6.301 | 6.414 | 1,474,332 | -0.06(-0.88%) |
Apr 12, 2021 | 6.623 | 6.728 | 6.433 | 6.471 | 1,285,061 | -0.03(-0.44%) |
Apr 09, 2021 | 6.614 | 6.699 | 6.471 | 6.500 | 1,549,602 | -0.19(-2.84%) |
Apr 08, 2021 | 6.614 | 6.709 | 6.452 | 6.690 | 1,371,451 | -0.07(-0.98%) |
Apr 07, 2021 | 6.671 | 6.823 | 6.595 | 6.756 | 1,425,263 | +0.14(+2.15%) |
Apr 06, 2021 | 6.690 | 6.984 | 6.604 | 6.614 | 1,557,124 | +0.02(+0.29%) |
Apr 05, 2021 | 6.898 | 6.898 | 6.481 | 6.595 | 2,264,596 | -0.38(-5.44%) |
Apr 01, 2021 | 6.794 | 7.008 | 6.652 | 6.974 | 1,772,072 | +0.21(+3.09%) |
Mar 31, 2021 | 6.775 | 6.922 | 6.585 | 6.766 | 2,587,521 | -0.03(-0.42%) |
Mar 30, 2021 | 6.680 | 6.898 | 6.609 | 6.794 | 1,516,675 | +0.04(+0.63%) |
Mar 29, 2021 | 6.927 | 6.993 | 6.595 | 6.751 | 2,133,785 | -0.34(-4.75%) |
Mar 26, 2021 | 7.136 | 7.316 | 6.799 | 7.088 | 2,267,283 | +0.07(+0.95%) |
Mar 25, 2021 | 6.452 | 7.050 | 6.348 | 7.022 | 3,637,855 | +0.40(+6.02%) |
Mar 24, 2021 | 7.022 | 7.107 | 6.623 | 6.623 | 2,090,229 | -0.04(-0.57%) |
Mar 23, 2021 | 7.136 | 7.136 | 6.490 | 6.661 | 2,598,129 | -0.53(-7.39%) |
Mar 22, 2021 | 7.477 | 7.506 | 7.012 | 7.193 | 1,684,420 | -0.35(-4.65%) |
Mar 19, 2021 | 7.373 | 7.790 | 7.259 | 7.544 | 5,211,253 | +0.16(+2.19%) |
Mar 18, 2021 | 8.170 | 8.189 | 7.297 | 7.382 | 2,601,328 | -0.82(-9.95%) |
Mar 17, 2021 | 7.961 | 8.265 | 7.838 | 8.198 | 1,914,699 | +0.16(+2.01%) |
Mar 16, 2021 | 8.331 | 8.350 | 7.895 | 8.037 | 2,482,487 | -0.47(-5.57%) |
Mar 15, 2021 | 8.540 | 8.559 | 8.227 | 8.512 | 2,446,679 | -0.03(-0.33%) |
Mar 12, 2021 | 9.033 | 9.138 | 8.417 | 8.540 | 2,288,677 | -0.40(-4.46%) |
Mar 11, 2021 | 9.062 | 9.214 | 8.825 | 8.939 | 1,647,188 | -0.12(-1.36%) |
Mar 10, 2021 | 8.559 | 9.166 | 8.493 | 9.062 | 2,267,380 | +0.43(+5.00%) |
Mar 09, 2021 | 9.157 | 9.166 | 8.625 | 8.630 | 3,222,775 | -0.53(-5.75%) |
Mar 08, 2021 | 8.882 | 9.242 | 8.663 | 9.157 | 4,161,393 | +0.32(+3.65%) |
Mar 05, 2021 | 7.923 | 8.834 | 7.743 | 8.834 | 4,394,930 | +1.21(+15.80%) |
Mar 04, 2021 | 7.306 | 7.733 | 7.121 | 7.629 | 3,087,408 | +0.42(+5.79%) |
Mar 03, 2021 | 7.278 | 7.539 | 7.212 | 7.212 | 2,179,082 | +0.03(+0.40%) |
Mar 02, 2021 | 7.420 | 7.562 | 7.183 | 7.183 | 2,202,714 | -0.30(-4.05%) |
Mar 01, 2021 | 7.221 | 7.486 | 7.155 | 7.486 | 3,140,082 | +0.48(+6.89%) |
Feb 26, 2021 | 7.032 | 7.136 | 6.492 | 7.003 | 2,717,066 | -0.09(-1.33%) |
Feb 25, 2021 | 7.088 | 7.405 | 6.937 | 7.098 | 2,723,639 | +0.03(+0.47%) |
Feb 24, 2021 | 6.540 | 7.088 | 6.530 | 7.065 | 3,189,228 | +0.59(+9.14%) |
Feb 23, 2021 | 6.521 | 6.625 | 5.953 | 6.473 | 4,447,000 | -0.08(-1.16%) |
Feb 22, 2021 | 5.953 | 6.805 | 5.943 | 6.549 | 4,542,358 | +0.61(+10.19%) |
Feb 19, 2021 | 5.811 | 6.028 | 5.745 | 5.943 | 1,585,078 | +0.11(+1.95%) |
Feb 18, 2021 | 5.905 | 5.953 | 5.669 | 5.830 | 2,346,137 | -0.13(-2.22%) |
Feb 17, 2021 | 5.972 | 6.038 | 5.778 | 5.962 | 2,056,573 | -0.05(-0.79%) |
Feb 16, 2021 | 6.057 | 6.237 | 5.950 | 6.010 | 1,948,759 | +0.09(+1.60%) |
Feb 12, 2021 | 5.650 | 6.038 | 5.640 | 5.915 | 2,403,453 | +0.16(+2.80%) |
Feb 11, 2021 | 5.887 | 6.033 | 5.678 | 5.754 | 3,679,808 | -0.20(-3.34%) |
Feb 10, 2021 | 5.934 | 6.019 | 5.674 | 5.953 | 4,123,778 | +0.08(+1.29%) |
Feb 09, 2021 | 5.967 | 6.052 | 5.707 | 5.877 | 2,333,390 | -0.19(-3.12%) |
Feb 08, 2021 | 5.972 | 6.104 | 5.915 | 6.066 | 2,440,076 | +0.16(+2.72%) |
Feb 05, 2021 | 5.858 | 5.943 | 5.716 | 5.905 | 2,755,739 | +0.16(+2.80%) |
Feb 04, 2021 | 6.133 | 6.152 | 5.612 | 5.745 | 5,181,415 | -0.59(-9.27%) |
Feb 03, 2021 | 6.142 | 6.341 | 6.133 | 6.331 | 2,218,683 | +0.24(+3.88%) |
Feb 02, 2021 | 6.189 | 6.275 | 5.896 | 6.095 | 2,563,183 | +0.08(+1.26%) |