Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.217 | 5.263 | 5.107 | 5.134 | 106,885 | -0.12(-2.27%) |
Apr 29, 2021 | 5.336 | 5.373 | 5.171 | 5.254 | 77,726 | -0.01(-0.17%) |
Apr 28, 2021 | 5.300 | 5.318 | 5.171 | 5.263 | 93,790 | -0.02(-0.35%) |
Apr 27, 2021 | 5.300 | 5.355 | 5.199 | 5.281 | 107,619 | -0.05(-0.86%) |
Apr 26, 2021 | 5.391 | 5.465 | 5.281 | 5.327 | 99,045 | -0.03(-0.51%) |
Apr 23, 2021 | 5.327 | 5.391 | 5.199 | 5.355 | 117,246 | +0.06(+1.04%) |
Apr 22, 2021 | 5.428 | 5.492 | 5.281 | 5.300 | 104,713 | -0.12(-2.20%) |
Apr 21, 2021 | 5.300 | 5.547 | 5.226 | 5.419 | 195,517 | +0.15(+2.78%) |
Apr 20, 2021 | 5.327 | 5.350 | 5.144 | 5.272 | 121,612 | -0.13(-2.38%) |
Apr 19, 2021 | 5.474 | 5.547 | 5.244 | 5.400 | 158,898 | -0.17(-2.97%) |
Apr 16, 2021 | 5.584 | 5.630 | 5.382 | 5.565 | 123,463 | +0.06(+1.00%) |
Apr 15, 2021 | 5.822 | 5.822 | 5.492 | 5.510 | 118,480 | -0.22(-3.84%) |
Apr 14, 2021 | 5.850 | 5.859 | 5.694 | 5.730 | 57,605 | -0.13(-2.19%) |
Apr 13, 2021 | 5.831 | 5.895 | 5.750 | 5.859 | 37,680 | +0.06(+0.95%) |
Apr 12, 2021 | 5.740 | 5.850 | 5.730 | 5.804 | 66,470 | -0.01(-0.16%) |
Apr 09, 2021 | 5.950 | 6.051 | 5.750 | 5.813 | 113,320 | -0.14(-2.31%) |
Apr 08, 2021 | 5.895 | 6.005 | 5.840 | 5.950 | 69,292 | +0.06(+1.09%) |
Apr 07, 2021 | 5.987 | 6.005 | 5.868 | 5.886 | 54,129 | -0.10(-1.68%) |
Apr 06, 2021 | 5.859 | 6.125 | 5.822 | 5.987 | 88,986 | +0.12(+2.03%) |
Apr 05, 2021 | 6.116 | 6.116 | 5.859 | 5.868 | 94,747 | -0.17(-2.88%) |
Apr 01, 2021 | 5.877 | 6.106 | 5.822 | 6.042 | 98,487 | +0.23(+3.94%) |
Mar 31, 2021 | 6.051 | 6.152 | 5.813 | 5.813 | 384,086 | -0.19(-3.21%) |
Mar 30, 2021 | 6.207 | 6.207 | 5.868 | 6.005 | 88,118 | -0.16(-2.53%) |
Mar 29, 2021 | 5.859 | 6.198 | 5.859 | 6.161 | 86,890 | +0.26(+4.35%) |
Mar 26, 2021 | 6.088 | 6.088 | 5.850 | 5.905 | 53,988 | -0.17(-2.72%) |
Mar 25, 2021 | 6.198 | 6.198 | 5.914 | 6.070 | 79,743 | +0.01(+0.15%) |
Mar 24, 2021 | 6.216 | 6.317 | 6.051 | 6.061 | 52,053 | -0.09(-1.49%) |
Mar 23, 2021 | 6.171 | 6.372 | 6.051 | 6.152 | 123,322 | +0.01(+0.15%) |
Mar 22, 2021 | 6.400 | 6.409 | 6.134 | 6.143 | 105,410 | -0.26(-4.01%) |
Mar 19, 2021 | 6.244 | 6.455 | 6.171 | 6.400 | 230,785 | +0.14(+2.20%) |
Mar 18, 2021 | 6.262 | 6.354 | 6.143 | 6.262 | 77,880 | +0.04(+0.59%) |
Mar 17, 2021 | 6.464 | 6.519 | 6.207 | 6.226 | 82,185 | -0.23(-3.55%) |
Mar 16, 2021 | 6.620 | 6.665 | 6.391 | 6.455 | 88,554 | -0.11(-1.68%) |
Mar 15, 2021 | 6.427 | 6.592 | 6.427 | 6.565 | 100,603 | +0.06(+0.85%) |
Mar 12, 2021 | 6.666 | 6.666 | 6.464 | 6.510 | 98,923 | -0.09(-1.39%) |
Mar 11, 2021 | 6.693 | 6.785 | 6.088 | 6.601 | 428,819 | -0.28(-4.13%) |
Mar 10, 2021 | 6.886 | 7.069 | 6.840 | 6.886 | 82,055 | -0.01(-0.13%) |
Mar 09, 2021 | 6.849 | 6.968 | 6.620 | 6.895 | 152,842 | +0.00(+0.00%) |
Mar 08, 2021 | 7.014 | 7.097 | 6.856 | 6.895 | 107,047 | -0.20(-2.84%) |
Mar 05, 2021 | 7.179 | 7.179 | 6.977 | 7.097 | 78,964 | +0.05(+0.65%) |
Mar 04, 2021 | 7.152 | 7.289 | 7.005 | 7.051 | 84,470 | -0.12(-1.66%) |
Mar 03, 2021 | 7.234 | 7.271 | 7.051 | 7.170 | 51,121 | -0.03(-0.38%) |
Mar 02, 2021 | 7.390 | 7.390 | 7.083 | 7.197 | 68,718 | -0.19(-2.61%) |
Mar 01, 2021 | 7.051 | 7.427 | 6.987 | 7.390 | 156,646 | +0.47(+6.75%) |
Feb 26, 2021 | 7.115 | 7.161 | 6.895 | 6.922 | 86,053 | -0.18(-2.58%) |
Feb 25, 2021 | 7.097 | 7.179 | 6.922 | 7.106 | 105,906 | +0.01(+0.13%) |
Feb 24, 2021 | 7.115 | 7.310 | 7.060 | 7.097 | 71,920 | +0.01(+0.13%) |
Feb 23, 2021 | 6.840 | 7.188 | 6.748 | 7.087 | 159,943 | +0.27(+3.90%) |
Feb 22, 2021 | 6.950 | 7.042 | 6.763 | 6.822 | 196,155 | -0.13(-1.85%) |
Feb 19, 2021 | 6.968 | 7.023 | 6.886 | 6.950 | 105,903 | -0.06(-0.79%) |
Feb 18, 2021 | 6.987 | 7.097 | 6.967 | 7.005 | 72,535 | -0.05(-0.65%) |
Feb 17, 2021 | 6.968 | 7.179 | 6.890 | 7.051 | 123,620 | +0.08(+1.18%) |
Feb 16, 2021 | 7.335 | 7.335 | 6.785 | 6.968 | 306,086 | -0.37(-5.00%) |
Feb 12, 2021 | 7.353 | 7.402 | 7.281 | 7.335 | 47,662 | -0.08(-1.11%) |
Feb 11, 2021 | 7.656 | 7.656 | 7.372 | 7.417 | 60,371 | -0.17(-2.18%) |
Feb 10, 2021 | 7.784 | 7.793 | 7.445 | 7.583 | 112,520 | -0.15(-1.90%) |
Feb 09, 2021 | 7.518 | 7.793 | 7.408 | 7.729 | 197,739 | +0.32(+4.33%) |
Feb 08, 2021 | 7.326 | 7.564 | 7.252 | 7.408 | 162,787 | +0.28(+3.86%) |
Feb 05, 2021 | 7.225 | 7.225 | 7.014 | 7.133 | 48,207 | +0.03(+0.39%) |
Feb 04, 2021 | 6.886 | 7.152 | 6.886 | 7.106 | 46,629 | +0.23(+3.33%) |
Feb 03, 2021 | 6.922 | 6.977 | 6.785 | 6.877 | 50,441 | -0.06(-0.79%) |
Feb 02, 2021 | 6.812 | 7.005 | 6.750 | 6.932 | 50,413 | +0.17(+2.44%) |