Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.161 | 5.206 | 5.052 | 5.079 | 108,049 | -0.12(-2.27%) |
Apr 29, 2021 | 5.279 | 5.315 | 5.115 | 5.197 | 78,573 | -0.01(-0.17%) |
Apr 28, 2021 | 5.242 | 5.261 | 5.115 | 5.206 | 94,812 | -0.02(-0.35%) |
Apr 27, 2021 | 5.242 | 5.297 | 5.143 | 5.224 | 108,791 | -0.05(-0.86%) |
Apr 26, 2021 | 5.333 | 5.406 | 5.224 | 5.270 | 100,124 | -0.03(-0.51%) |
Apr 23, 2021 | 5.270 | 5.333 | 5.143 | 5.297 | 118,524 | +0.05(+1.04%) |
Apr 22, 2021 | 5.369 | 5.433 | 5.224 | 5.242 | 105,854 | -0.12(-2.20%) |
Apr 21, 2021 | 5.242 | 5.487 | 5.170 | 5.360 | 197,647 | +0.15(+2.78%) |
Apr 20, 2021 | 5.270 | 5.292 | 5.088 | 5.215 | 122,937 | -0.13(-2.38%) |
Apr 19, 2021 | 5.415 | 5.487 | 5.188 | 5.342 | 160,629 | -0.16(-2.97%) |
Apr 16, 2021 | 5.524 | 5.569 | 5.324 | 5.505 | 124,808 | +0.05(+1.00%) |
Apr 15, 2021 | 5.759 | 5.759 | 5.433 | 5.451 | 119,771 | -0.22(-3.84%) |
Apr 14, 2021 | 5.787 | 5.796 | 5.632 | 5.669 | 58,233 | -0.13(-2.19%) |
Apr 13, 2021 | 5.768 | 5.832 | 5.688 | 5.796 | 38,090 | +0.05(+0.95%) |
Apr 12, 2021 | 5.678 | 5.787 | 5.669 | 5.741 | 67,194 | -0.01(-0.16%) |
Apr 09, 2021 | 5.886 | 5.986 | 5.688 | 5.750 | 114,554 | -0.14(-2.31%) |
Apr 08, 2021 | 5.832 | 5.941 | 5.778 | 5.886 | 70,047 | +0.06(+1.09%) |
Apr 07, 2021 | 5.923 | 5.941 | 5.805 | 5.823 | 54,719 | -0.10(-1.68%) |
Apr 06, 2021 | 5.796 | 6.059 | 5.759 | 5.923 | 89,955 | +0.12(+2.03%) |
Apr 05, 2021 | 6.050 | 6.050 | 5.796 | 5.805 | 95,779 | -0.17(-2.88%) |
Apr 01, 2021 | 5.814 | 6.040 | 5.759 | 5.977 | 99,560 | +0.23(+3.94%) |
Mar 31, 2021 | 5.986 | 6.086 | 5.750 | 5.750 | 388,270 | -0.19(-3.21%) |
Mar 30, 2021 | 6.140 | 6.140 | 5.805 | 5.941 | 89,078 | -0.15(-2.53%) |
Mar 29, 2021 | 5.796 | 6.131 | 5.796 | 6.095 | 87,836 | +0.25(+4.35%) |
Mar 26, 2021 | 6.022 | 6.022 | 5.787 | 5.841 | 54,576 | -0.16(-2.72%) |
Mar 25, 2021 | 6.131 | 6.131 | 5.850 | 6.004 | 80,611 | +0.01(+0.15%) |
Mar 24, 2021 | 6.149 | 6.249 | 5.986 | 5.995 | 52,620 | -0.09(-1.49%) |
Mar 23, 2021 | 6.104 | 6.304 | 5.986 | 6.086 | 124,666 | +0.01(+0.15%) |
Mar 22, 2021 | 6.331 | 6.340 | 6.068 | 6.077 | 106,559 | -0.25(-4.01%) |
Mar 19, 2021 | 6.177 | 6.385 | 6.104 | 6.331 | 233,299 | +0.14(+2.20%) |
Mar 18, 2021 | 6.195 | 6.285 | 6.077 | 6.195 | 78,728 | +0.04(+0.59%) |
Mar 17, 2021 | 6.394 | 6.449 | 6.140 | 6.158 | 83,080 | -0.23(-3.55%) |
Mar 16, 2021 | 6.548 | 6.593 | 6.322 | 6.385 | 89,519 | -0.11(-1.68%) |
Mar 15, 2021 | 6.358 | 6.521 | 6.358 | 6.494 | 101,699 | +0.05(+0.85%) |
Mar 12, 2021 | 6.594 | 6.594 | 6.394 | 6.440 | 100,001 | -0.09(-1.39%) |
Mar 11, 2021 | 6.621 | 6.712 | 6.022 | 6.530 | 433,491 | -0.28(-4.13%) |
Mar 10, 2021 | 6.811 | 6.993 | 6.766 | 6.811 | 82,949 | -0.01(-0.13%) |
Mar 09, 2021 | 6.775 | 6.893 | 6.548 | 6.821 | 154,507 | +0.00(+0.00%) |
Mar 08, 2021 | 6.938 | 7.020 | 6.782 | 6.821 | 108,214 | -0.20(-2.84%) |
Mar 05, 2021 | 7.102 | 7.102 | 6.902 | 7.020 | 79,824 | +0.05(+0.65%) |
Mar 04, 2021 | 7.075 | 7.211 | 6.929 | 6.975 | 85,390 | -0.12(-1.66%) |
Mar 03, 2021 | 7.156 | 7.192 | 6.975 | 7.093 | 51,678 | -0.03(-0.38%) |
Mar 02, 2021 | 7.310 | 7.310 | 7.006 | 7.120 | 69,467 | -0.19(-2.61%) |
Mar 01, 2021 | 6.975 | 7.347 | 6.911 | 7.310 | 158,352 | +0.46(+6.75%) |
Feb 26, 2021 | 7.038 | 7.084 | 6.821 | 6.848 | 86,991 | -0.18(-2.58%) |
Feb 25, 2021 | 7.020 | 7.102 | 6.848 | 7.029 | 107,059 | +0.01(+0.13%) |
Feb 24, 2021 | 7.038 | 7.232 | 6.984 | 7.020 | 72,704 | +0.01(+0.13%) |
Feb 23, 2021 | 6.766 | 7.111 | 6.675 | 7.011 | 161,685 | +0.26(+3.90%) |
Feb 22, 2021 | 6.875 | 6.966 | 6.690 | 6.748 | 198,292 | -0.13(-1.85%) |
Feb 19, 2021 | 6.893 | 6.948 | 6.811 | 6.875 | 107,057 | -0.05(-0.79%) |
Feb 18, 2021 | 6.911 | 7.020 | 6.892 | 6.929 | 73,326 | -0.05(-0.65%) |
Feb 17, 2021 | 6.893 | 7.102 | 6.816 | 6.975 | 124,967 | +0.08(+1.18%) |
Feb 16, 2021 | 7.256 | 7.256 | 6.712 | 6.893 | 309,420 | -0.36(-5.00%) |
Feb 12, 2021 | 7.274 | 7.322 | 7.203 | 7.256 | 48,181 | -0.08(-1.11%) |
Feb 11, 2021 | 7.573 | 7.573 | 7.292 | 7.338 | 61,029 | -0.16(-2.18%) |
Feb 10, 2021 | 7.700 | 7.709 | 7.365 | 7.501 | 113,746 | -0.15(-1.90%) |
Feb 09, 2021 | 7.437 | 7.709 | 7.328 | 7.646 | 199,893 | +0.32(+4.33%) |
Feb 08, 2021 | 7.247 | 7.483 | 7.174 | 7.328 | 164,560 | +0.27(+3.86%) |
Feb 05, 2021 | 7.147 | 7.147 | 6.939 | 7.056 | 48,732 | +0.03(+0.39%) |
Feb 04, 2021 | 6.811 | 7.075 | 6.811 | 7.029 | 47,137 | +0.23(+3.33%) |
Feb 03, 2021 | 6.848 | 6.902 | 6.712 | 6.802 | 50,990 | -0.05(-0.79%) |
Feb 02, 2021 | 6.739 | 6.929 | 6.678 | 6.857 | 50,963 | +0.16(+2.44%) |