Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.068 | 6.638 | 6.030 | 6.546 | 1,298,528 | +0.06(+0.97%) |
Apr 29, 2021 | 6.589 | 6.628 | 6.406 | 6.483 | 951,062 | +0.00(+0.00%) |
Apr 28, 2021 | 6.397 | 6.503 | 6.334 | 6.483 | 383,031 | +0.11(+1.74%) |
Apr 27, 2021 | 6.300 | 6.397 | 6.261 | 6.372 | 344,328 | +0.05(+0.84%) |
Apr 26, 2021 | 6.271 | 6.438 | 6.264 | 6.319 | 876,816 | +0.08(+1.31%) |
Apr 23, 2021 | 6.107 | 6.295 | 6.097 | 6.237 | 497,106 | +0.15(+2.46%) |
Apr 22, 2021 | 6.204 | 6.233 | 6.078 | 6.088 | 402,877 | -0.09(-1.41%) |
Apr 21, 2021 | 5.953 | 6.184 | 5.827 | 6.175 | 590,720 | +0.16(+2.73%) |
Apr 20, 2021 | 6.155 | 6.175 | 5.914 | 6.011 | 741,853 | -0.20(-3.26%) |
Apr 19, 2021 | 6.319 | 6.319 | 6.126 | 6.213 | 629,255 | -0.12(-1.83%) |
Apr 16, 2021 | 6.387 | 6.387 | 6.233 | 6.329 | 566,033 | +0.03(+0.46%) |
Apr 15, 2021 | 6.319 | 6.319 | 6.165 | 6.300 | 555,388 | +0.06(+0.93%) |
Apr 14, 2021 | 6.136 | 6.300 | 6.107 | 6.242 | 408,509 | +0.13(+2.05%) |
Apr 13, 2021 | 6.324 | 6.324 | 6.068 | 6.117 | 567,128 | -0.18(-2.91%) |
Apr 12, 2021 | 6.339 | 6.372 | 6.194 | 6.300 | 921,865 | -0.05(-0.76%) |
Apr 09, 2021 | 6.261 | 6.363 | 6.194 | 6.348 | 1,144,090 | +0.09(+1.39%) |
Apr 08, 2021 | 6.589 | 6.638 | 6.136 | 6.261 | 968,532 | -0.12(-1.89%) |
Apr 07, 2021 | 6.387 | 6.406 | 6.155 | 6.382 | 1,519,771 | -0.03(-0.53%) |
Apr 06, 2021 | 6.387 | 6.543 | 6.300 | 6.416 | 841,872 | +0.09(+1.37%) |
Apr 05, 2021 | 6.310 | 6.683 | 6.272 | 6.329 | 1,042,126 | +0.11(+1.71%) |
Apr 01, 2021 | 6.059 | 6.252 | 6.049 | 6.223 | 684,298 | +0.19(+3.20%) |
Mar 31, 2021 | 5.943 | 6.097 | 5.933 | 6.030 | 1,040,547 | +0.06(+0.97%) |
Mar 30, 2021 | 5.866 | 6.020 | 5.808 | 5.972 | 624,512 | +0.08(+1.31%) |
Mar 29, 2021 | 6.068 | 6.233 | 5.885 | 5.895 | 1,021,074 | -0.24(-3.86%) |
Mar 26, 2021 | 5.798 | 6.151 | 5.750 | 6.131 | 1,260,385 | +0.41(+7.17%) |
Mar 25, 2021 | 5.548 | 5.740 | 5.490 | 5.721 | 958,126 | +0.09(+1.54%) |
Mar 24, 2021 | 5.769 | 5.798 | 5.605 | 5.634 | 1,039,727 | -0.01(-0.17%) |
Mar 23, 2021 | 6.001 | 6.059 | 5.634 | 5.644 | 892,080 | -0.44(-7.29%) |
Mar 22, 2021 | 6.261 | 6.261 | 5.958 | 6.088 | 1,070,733 | -0.04(-0.63%) |
Mar 19, 2021 | 5.712 | 6.194 | 5.625 | 6.126 | 2,956,827 | +0.41(+7.26%) |
Mar 18, 2021 | 5.972 | 5.991 | 5.687 | 5.712 | 806,436 | -0.21(-3.58%) |
Mar 17, 2021 | 5.605 | 5.972 | 5.605 | 5.924 | 1,388,750 | +0.13(+2.16%) |
Mar 16, 2021 | 5.991 | 6.040 | 5.798 | 5.798 | 1,181,152 | -0.24(-3.99%) |
Mar 15, 2021 | 5.943 | 6.049 | 5.827 | 6.040 | 679,397 | +0.09(+1.46%) |
Mar 12, 2021 | 5.876 | 6.001 | 5.822 | 5.953 | 1,073,608 | +0.12(+1.98%) |
Mar 11, 2021 | 5.914 | 5.914 | 5.740 | 5.837 | 1,036,179 | -0.10(-1.63%) |
Mar 10, 2021 | 5.789 | 6.049 | 5.779 | 5.933 | 2,264,665 | +0.17(+3.02%) |
Mar 09, 2021 | 5.779 | 5.798 | 5.673 | 5.760 | 902,731 | +0.00(+0.00%) |
Mar 08, 2021 | 5.808 | 5.924 | 5.538 | 5.760 | 875,581 | -0.03(-0.50%) |
Mar 05, 2021 | 5.837 | 5.885 | 5.480 | 5.789 | 1,422,390 | +0.08(+1.35%) |
Mar 04, 2021 | 5.663 | 5.760 | 5.519 | 5.712 | 1,253,430 | +0.01(+0.17%) |
Mar 03, 2021 | 5.557 | 5.803 | 5.557 | 5.702 | 1,162,259 | +0.14(+2.60%) |
Mar 02, 2021 | 5.557 | 5.586 | 5.326 | 5.557 | 720,257 | +0.02(+0.35%) |
Mar 01, 2021 | 5.239 | 5.576 | 5.239 | 5.538 | 647,171 | +0.42(+8.30%) |
Feb 26, 2021 | 5.297 | 5.335 | 5.094 | 5.113 | 656,312 | -0.21(-3.90%) |
Feb 25, 2021 | 5.557 | 5.586 | 5.297 | 5.321 | 489,572 | -0.21(-3.75%) |
Feb 24, 2021 | 5.316 | 5.615 | 5.316 | 5.528 | 1,376,095 | +0.20(+3.80%) |
Feb 23, 2021 | 5.306 | 5.432 | 5.239 | 5.326 | 857,701 | -0.13(-2.30%) |
Feb 22, 2021 | 5.499 | 5.519 | 5.364 | 5.451 | 472,765 | -0.10(-1.74%) |
Feb 19, 2021 | 5.461 | 5.596 | 5.461 | 5.548 | 461,035 | +0.06(+1.05%) |
Feb 18, 2021 | 5.576 | 5.634 | 5.451 | 5.490 | 573,826 | -0.14(-2.40%) |
Feb 17, 2021 | 5.740 | 5.769 | 5.538 | 5.625 | 591,673 | -0.12(-2.02%) |
Feb 16, 2021 | 5.731 | 5.842 | 5.692 | 5.740 | 1,180,541 | +0.11(+1.88%) |
Feb 12, 2021 | 5.326 | 5.654 | 5.316 | 5.634 | 2,056,833 | +0.27(+5.04%) |
Feb 11, 2021 | 5.470 | 5.509 | 5.268 | 5.364 | 727,067 | -0.13(-2.28%) |
Feb 10, 2021 | 5.605 | 5.654 | 5.461 | 5.490 | 775,760 | -0.07(-1.22%) |
Feb 09, 2021 | 5.499 | 5.615 | 5.422 | 5.557 | 430,432 | +0.06(+1.05%) |
Feb 08, 2021 | 5.269 | 5.499 | 5.269 | 5.499 | 393,602 | +0.24(+4.56%) |
Feb 05, 2021 | 5.279 | 5.298 | 5.183 | 5.259 | 327,070 | +0.00(+0.00%) |
Feb 04, 2021 | 5.269 | 5.298 | 5.163 | 5.259 | 308,658 | -0.03(-0.54%) |
Feb 03, 2021 | 5.375 | 5.422 | 5.221 | 5.288 | 409,361 | -0.11(-1.96%) |
Feb 02, 2021 | 5.422 | 5.528 | 5.331 | 5.394 | 699,364 | +0.09(+1.63%) |