Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.882 | 6.984 | 6.710 | 6.757 | 18,863,618 | -0.18(-2.60%) |
Apr 29, 2021 | 6.906 | 6.984 | 6.788 | 6.937 | 29,452,662 | +0.19(+2.79%) |
Apr 28, 2021 | 6.631 | 6.843 | 6.631 | 6.749 | 28,091,802 | +0.15(+2.26%) |
Apr 27, 2021 | 6.466 | 6.639 | 6.427 | 6.600 | 22,329,510 | +0.18(+2.81%) |
Apr 26, 2021 | 6.419 | 6.474 | 6.404 | 6.419 | 14,396,772 | -0.01(-0.12%) |
Apr 23, 2021 | 6.341 | 6.427 | 6.286 | 6.427 | 18,098,796 | +0.10(+1.61%) |
Apr 22, 2021 | 6.357 | 6.466 | 6.302 | 6.325 | 23,953,882 | +0.06(+1.00%) |
Apr 21, 2021 | 6.176 | 6.278 | 6.082 | 6.262 | 13,063,583 | +0.04(+0.63%) |
Apr 20, 2021 | 6.278 | 6.278 | 6.098 | 6.223 | 17,850,088 | -0.09(-1.37%) |
Apr 19, 2021 | 6.176 | 6.325 | 6.129 | 6.309 | 18,026,224 | +0.13(+2.16%) |
Apr 16, 2021 | 6.317 | 6.333 | 6.176 | 6.176 | 16,679,381 | -0.15(-2.36%) |
Apr 15, 2021 | 6.286 | 6.325 | 6.239 | 6.325 | 11,384,062 | +0.03(+0.50%) |
Apr 14, 2021 | 6.302 | 6.341 | 6.255 | 6.294 | 23,820,874 | +0.02(+0.25%) |
Apr 13, 2021 | 6.309 | 6.325 | 6.223 | 6.278 | 17,080,782 | -0.05(-0.87%) |
Apr 12, 2021 | 6.349 | 6.404 | 6.278 | 6.333 | 17,392,944 | +0.02(+0.37%) |
Apr 09, 2021 | 6.184 | 6.474 | 6.168 | 6.309 | 40,799,132 | +0.13(+2.03%) |
Apr 08, 2021 | 6.050 | 6.184 | 6.011 | 6.184 | 15,813,473 | +0.06(+1.03%) |
Apr 07, 2021 | 6.121 | 6.137 | 6.011 | 6.121 | 14,357,946 | -0.01(-0.13%) |
Apr 06, 2021 | 6.113 | 6.160 | 6.058 | 6.129 | 12,357,071 | -0.01(-0.13%) |
Apr 05, 2021 | 6.153 | 6.160 | 5.996 | 6.137 | 20,690,782 | -0.02(-0.38%) |
Apr 01, 2021 | 6.050 | 6.160 | 5.980 | 6.160 | 15,902,073 | +0.13(+2.21%) |
Mar 31, 2021 | 6.050 | 6.153 | 6.003 | 6.027 | 23,197,608 | -0.06(-1.03%) |
Mar 30, 2021 | 6.043 | 6.121 | 5.988 | 6.090 | 12,355,102 | -0.05(-0.77%) |
Mar 29, 2021 | 6.184 | 6.200 | 5.988 | 6.137 | 17,301,812 | -0.09(-1.39%) |
Mar 26, 2021 | 6.184 | 6.239 | 6.043 | 6.223 | 20,289,404 | +0.13(+2.19%) |
Mar 25, 2021 | 5.901 | 6.113 | 5.784 | 6.090 | 24,943,142 | +0.10(+1.70%) |
Mar 24, 2021 | 6.153 | 6.223 | 5.948 | 5.988 | 31,844,942 | -0.07(-1.17%) |
Mar 23, 2021 | 6.278 | 6.309 | 5.956 | 6.058 | 34,455,856 | -0.30(-4.69%) |
Mar 22, 2021 | 6.278 | 6.404 | 6.215 | 6.357 | 23,777,002 | +0.09(+1.50%) |
Mar 19, 2021 | 6.160 | 6.357 | 6.105 | 6.262 | 36,166,120 | +0.16(+2.70%) |
Mar 18, 2021 | 6.372 | 6.404 | 6.098 | 6.098 | 44,423,504 | -0.29(-4.55%) |
Mar 17, 2021 | 6.341 | 6.521 | 6.317 | 6.388 | 22,025,814 | +0.04(+0.62%) |
Mar 16, 2021 | 6.513 | 6.521 | 6.294 | 6.349 | 28,291,154 | -0.17(-2.65%) |
Mar 15, 2021 | 6.670 | 6.694 | 6.490 | 6.521 | 21,787,336 | -0.13(-2.00%) |
Mar 12, 2021 | 6.529 | 6.659 | 6.482 | 6.655 | 15,152,416 | +0.09(+1.44%) |
Mar 11, 2021 | 6.757 | 6.827 | 6.553 | 6.561 | 22,997,550 | -0.17(-2.56%) |
Mar 10, 2021 | 6.364 | 6.765 | 6.341 | 6.733 | 37,440,692 | +0.42(+6.58%) |
Mar 09, 2021 | 6.286 | 6.435 | 6.231 | 6.317 | 22,901,132 | -0.04(-0.62%) |
Mar 08, 2021 | 6.372 | 6.537 | 6.278 | 6.357 | 25,520,706 | -0.04(-0.61%) |
Mar 05, 2021 | 6.451 | 6.466 | 6.003 | 6.396 | 39,646,168 | +0.09(+1.37%) |
Mar 04, 2021 | 6.239 | 6.490 | 6.160 | 6.309 | 33,313,606 | +0.13(+2.16%) |
Mar 03, 2021 | 6.349 | 6.364 | 6.160 | 6.176 | 22,300,422 | -0.09(-1.38%) |
Mar 02, 2021 | 6.302 | 6.396 | 6.255 | 6.262 | 18,853,680 | -0.11(-1.72%) |
Mar 01, 2021 | 6.239 | 6.388 | 6.145 | 6.372 | 32,294,216 | +0.38(+6.28%) |
Feb 26, 2021 | 6.231 | 6.341 | 5.979 | 5.996 | 39,868,656 | -0.33(-5.21%) |
Feb 25, 2021 | 6.490 | 6.584 | 6.137 | 6.325 | 40,970,276 | -0.05(-0.74%) |
Feb 24, 2021 | 6.074 | 6.490 | 6.058 | 6.372 | 62,226,576 | +0.31(+5.18%) |
Feb 23, 2021 | 5.941 | 6.058 | 5.580 | 6.058 | 42,424,128 | +0.20(+3.35%) |
Feb 22, 2021 | 5.517 | 6.019 | 5.493 | 5.862 | 56,015,220 | +0.37(+6.71%) |
Feb 19, 2021 | 5.368 | 5.509 | 5.352 | 5.493 | 33,158,446 | +0.17(+3.24%) |
Feb 18, 2021 | 5.281 | 5.454 | 5.219 | 5.321 | 26,832,970 | -0.09(-1.60%) |
Feb 17, 2021 | 5.572 | 5.580 | 5.376 | 5.407 | 40,146,140 | -0.05(-1.01%) |
Feb 16, 2021 | 5.454 | 5.493 | 5.383 | 5.462 | 28,359,484 | +0.11(+2.05%) |
Feb 12, 2021 | 5.321 | 5.436 | 5.289 | 5.352 | 17,970,222 | +0.03(+0.59%) |
Feb 11, 2021 | 5.352 | 5.438 | 5.281 | 5.321 | 28,479,530 | -0.04(-0.73%) |
Feb 10, 2021 | 5.360 | 5.368 | 5.195 | 5.360 | 20,671,278 | +0.04(+0.74%) |
Feb 09, 2021 | 5.493 | 5.493 | 5.321 | 5.321 | 25,935,038 | -0.22(-3.97%) |
Feb 08, 2021 | 5.360 | 5.540 | 5.305 | 5.540 | 36,036,320 | +0.27(+5.06%) |
Feb 05, 2021 | 5.258 | 5.321 | 5.211 | 5.274 | 18,988,370 | +0.10(+1.86%) |
Feb 04, 2021 | 5.139 | 5.216 | 5.085 | 5.177 | 28,298,580 | +0.06(+1.20%) |
Feb 03, 2021 | 5.062 | 5.116 | 5.001 | 5.116 | 21,652,772 | +0.11(+2.14%) |
Feb 02, 2021 | 4.986 | 5.108 | 4.955 | 5.009 | 26,242,042 | +0.13(+2.67%) |