Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.466 | 5.513 | 5.268 | 5.286 | 248,601 | -0.19(-3.45%) |
Apr 29, 2021 | 5.589 | 5.646 | 5.419 | 5.476 | 114,777 | -0.05(-0.86%) |
Apr 28, 2021 | 5.589 | 5.636 | 5.485 | 5.523 | 85,863 | -0.05(-0.85%) |
Apr 27, 2021 | 5.542 | 5.665 | 5.494 | 5.570 | 86,694 | +0.01(+0.17%) |
Apr 26, 2021 | 5.816 | 5.825 | 5.411 | 5.561 | 231,879 | -0.26(-4.55%) |
Apr 23, 2021 | 5.504 | 5.920 | 5.504 | 5.825 | 112,933 | +0.34(+6.21%) |
Apr 22, 2021 | 5.684 | 5.721 | 5.447 | 5.485 | 135,557 | -0.22(-3.81%) |
Apr 21, 2021 | 5.580 | 5.816 | 5.580 | 5.703 | 87,435 | +0.05(+0.84%) |
Apr 20, 2021 | 5.967 | 6.100 | 5.617 | 5.655 | 187,518 | -0.42(-6.85%) |
Apr 19, 2021 | 6.629 | 6.677 | 6.062 | 6.071 | 148,386 | -0.72(-10.58%) |
Apr 16, 2021 | 6.511 | 6.866 | 6.511 | 6.790 | 72,645 | -0.01(-0.14%) |
Apr 15, 2021 | 6.752 | 6.894 | 6.535 | 6.800 | 58,798 | +0.05(+0.70%) |
Apr 14, 2021 | 6.781 | 6.837 | 6.743 | 6.752 | 46,581 | +0.00(+0.00%) |
Apr 13, 2021 | 6.695 | 6.809 | 6.639 | 6.752 | 67,906 | -0.03(-0.42%) |
Apr 12, 2021 | 6.970 | 7.008 | 6.705 | 6.781 | 149,308 | -0.19(-2.71%) |
Apr 09, 2021 | 7.036 | 7.168 | 6.875 | 6.970 | 113,673 | -0.02(-0.27%) |
Apr 08, 2021 | 6.998 | 7.088 | 6.781 | 6.989 | 92,142 | +0.00(+0.00%) |
Apr 07, 2021 | 7.026 | 7.140 | 6.894 | 6.989 | 60,307 | -0.03(-0.40%) |
Apr 06, 2021 | 7.008 | 7.272 | 6.941 | 7.017 | 198,595 | +0.00(+0.00%) |
Apr 05, 2021 | 7.329 | 7.329 | 6.960 | 7.017 | 99,757 | -0.17(-2.37%) |
Apr 01, 2021 | 6.733 | 7.197 | 6.729 | 7.187 | 112,298 | +0.37(+5.41%) |
Mar 31, 2021 | 6.989 | 7.282 | 6.809 | 6.818 | 263,400 | -0.03(-0.41%) |
Mar 30, 2021 | 6.837 | 6.979 | 6.809 | 6.847 | 60,938 | +0.09(+1.40%) |
Mar 29, 2021 | 6.790 | 6.998 | 6.695 | 6.752 | 120,419 | -0.10(-1.52%) |
Mar 26, 2021 | 6.885 | 6.978 | 6.790 | 6.856 | 80,153 | +0.09(+1.26%) |
Mar 25, 2021 | 6.724 | 6.979 | 6.686 | 6.771 | 104,593 | -0.02(-0.28%) |
Mar 24, 2021 | 6.989 | 7.225 | 6.790 | 6.790 | 127,007 | -0.20(-2.84%) |
Mar 23, 2021 | 6.989 | 7.074 | 6.847 | 6.989 | 81,988 | -0.11(-1.60%) |
Mar 22, 2021 | 7.216 | 7.357 | 7.045 | 7.102 | 138,153 | +0.00(+0.00%) |
Mar 19, 2021 | 7.159 | 7.159 | 6.734 | 7.102 | 384,692 | -0.09(-1.31%) |
Mar 18, 2021 | 7.121 | 7.376 | 6.965 | 7.197 | 120,066 | +0.15(+2.15%) |
Mar 17, 2021 | 7.008 | 7.131 | 6.790 | 7.045 | 121,142 | +0.05(+0.68%) |
Mar 16, 2021 | 7.509 | 7.509 | 6.941 | 6.998 | 95,887 | -0.54(-7.15%) |
Mar 15, 2021 | 7.405 | 7.566 | 7.172 | 7.537 | 128,030 | +0.09(+1.14%) |
Mar 12, 2021 | 7.414 | 7.717 | 7.301 | 7.452 | 120,652 | +0.08(+1.03%) |
Mar 11, 2021 | 7.433 | 7.443 | 7.093 | 7.376 | 130,077 | -0.03(-0.38%) |
Mar 10, 2021 | 7.216 | 7.433 | 7.131 | 7.405 | 121,997 | +0.30(+4.26%) |
Mar 09, 2021 | 7.414 | 7.433 | 6.979 | 7.102 | 142,092 | -0.30(-4.09%) |
Mar 08, 2021 | 6.904 | 7.452 | 6.620 | 7.405 | 309,328 | +0.63(+9.36%) |
Mar 05, 2021 | 6.506 | 6.790 | 6.090 | 6.771 | 188,433 | +0.44(+7.03%) |
Mar 04, 2021 | 6.610 | 6.610 | 6.166 | 6.327 | 245,623 | -0.31(-4.70%) |
Mar 03, 2021 | 6.714 | 6.894 | 6.492 | 6.639 | 165,981 | -0.07(-0.99%) |
Mar 02, 2021 | 6.705 | 6.998 | 6.563 | 6.705 | 170,103 | +0.06(+0.85%) |
Mar 01, 2021 | 6.109 | 6.771 | 6.071 | 6.648 | 248,465 | +0.82(+14.12%) |
Feb 26, 2021 | 5.985 | 6.041 | 5.657 | 5.825 | 219,417 | -0.22(-3.72%) |
Feb 25, 2021 | 5.835 | 6.088 | 5.619 | 6.050 | 274,334 | +0.44(+7.85%) |
Feb 24, 2021 | 5.320 | 5.619 | 5.320 | 5.610 | 209,861 | +0.35(+6.58%) |
Feb 23, 2021 | 5.310 | 5.413 | 5.189 | 5.264 | 101,502 | -0.06(-1.06%) |
Feb 22, 2021 | 5.367 | 5.526 | 5.254 | 5.320 | 229,247 | -0.19(-3.40%) |
Feb 19, 2021 | 5.376 | 5.516 | 5.329 | 5.507 | 254,652 | +0.10(+1.91%) |
Feb 18, 2021 | 5.582 | 5.619 | 5.348 | 5.404 | 69,359 | -0.16(-2.86%) |
Feb 17, 2021 | 5.666 | 5.713 | 5.507 | 5.563 | 83,865 | -0.14(-2.46%) |
Feb 16, 2021 | 5.751 | 5.807 | 5.619 | 5.704 | 139,855 | +0.04(+0.66%) |
Feb 12, 2021 | 5.591 | 5.790 | 5.507 | 5.666 | 154,286 | +0.07(+1.17%) |
Feb 11, 2021 | 5.367 | 5.619 | 5.367 | 5.601 | 86,406 | +0.25(+4.73%) |
Feb 10, 2021 | 5.385 | 5.470 | 5.282 | 5.348 | 65,302 | +0.02(+0.35%) |
Feb 09, 2021 | 5.385 | 5.413 | 5.273 | 5.329 | 94,896 | -0.05(-0.87%) |
Feb 08, 2021 | 5.235 | 5.395 | 5.067 | 5.376 | 69,317 | +0.19(+3.61%) |
Feb 05, 2021 | 5.254 | 5.301 | 5.100 | 5.189 | 91,290 | -0.03(-0.54%) |
Feb 04, 2021 | 5.029 | 5.259 | 5.029 | 5.217 | 64,344 | +0.20(+3.92%) |
Feb 03, 2021 | 4.954 | 5.095 | 4.917 | 5.020 | 56,863 | +0.04(+0.75%) |
Feb 02, 2021 | 4.964 | 5.179 | 4.917 | 4.983 | 119,255 | +0.07(+1.33%) |