Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.504 | 6.539 | 6.447 | 6.466 | 281,106 | -0.04(-0.59%) |
Apr 29, 2021 | 6.632 | 6.657 | 6.488 | 6.504 | 445,312 | -0.08(-1.17%) |
Apr 28, 2021 | 6.549 | 6.606 | 6.510 | 6.581 | 490,422 | +0.06(+0.88%) |
Apr 27, 2021 | 6.459 | 6.523 | 6.415 | 6.523 | 425,566 | +0.17(+2.61%) |
Apr 26, 2021 | 6.383 | 6.504 | 6.344 | 6.357 | 782,244 | +0.07(+1.12%) |
Apr 23, 2021 | 6.121 | 6.357 | 6.108 | 6.287 | 685,862 | +0.26(+4.35%) |
Apr 22, 2021 | 6.121 | 6.121 | 5.990 | 6.025 | 318,805 | -0.04(-0.63%) |
Apr 21, 2021 | 6.025 | 6.095 | 5.977 | 6.063 | 227,452 | +0.04(+0.64%) |
Apr 20, 2021 | 6.044 | 6.044 | 5.910 | 6.025 | 320,567 | +0.04(+0.64%) |
Apr 19, 2021 | 6.089 | 6.089 | 5.929 | 5.987 | 407,486 | -0.10(-1.68%) |
Apr 16, 2021 | 6.089 | 6.121 | 6.044 | 6.089 | 204,725 | -0.03(-0.52%) |
Apr 15, 2021 | 6.191 | 6.191 | 6.056 | 6.121 | 258,156 | -0.03(-0.52%) |
Apr 14, 2021 | 6.229 | 6.242 | 6.133 | 6.153 | 327,590 | -0.08(-1.33%) |
Apr 13, 2021 | 6.108 | 6.236 | 6.031 | 6.236 | 335,955 | +0.12(+1.99%) |
Apr 12, 2021 | 6.102 | 6.140 | 6.095 | 6.114 | 132,425 | +0.01(+0.21%) |
Apr 09, 2021 | 6.140 | 6.191 | 6.070 | 6.102 | 238,377 | -0.03(-0.42%) |
Apr 08, 2021 | 6.076 | 6.133 | 6.044 | 6.127 | 243,074 | +0.06(+0.95%) |
Apr 07, 2021 | 6.108 | 6.127 | 6.006 | 6.070 | 312,120 | -0.02(-0.31%) |
Apr 06, 2021 | 6.044 | 6.114 | 6.038 | 6.089 | 240,297 | +0.04(+0.74%) |
Apr 05, 2021 | 6.140 | 6.159 | 5.987 | 6.044 | 296,349 | -0.05(-0.84%) |
Apr 01, 2021 | 6.012 | 6.108 | 5.974 | 6.095 | 334,792 | +0.13(+2.14%) |
Mar 31, 2021 | 6.191 | 6.224 | 5.967 | 5.967 | 756,821 | -0.21(-3.41%) |
Mar 30, 2021 | 6.204 | 6.274 | 6.082 | 6.178 | 381,500 | +0.00(+0.00%) |
Mar 29, 2021 | 6.215 | 6.271 | 6.172 | 6.178 | 600,402 | -0.05(-0.80%) |
Mar 26, 2021 | 6.278 | 6.296 | 6.172 | 6.228 | 357,815 | +0.01(+0.10%) |
Mar 25, 2021 | 6.153 | 6.321 | 6.041 | 6.222 | 399,844 | +0.06(+0.91%) |
Mar 24, 2021 | 6.222 | 6.408 | 6.166 | 6.166 | 320,993 | -0.04(-0.70%) |
Mar 23, 2021 | 6.247 | 6.296 | 6.184 | 6.209 | 383,050 | -0.02(-0.30%) |
Mar 22, 2021 | 6.278 | 6.278 | 6.166 | 6.228 | 248,948 | -0.06(-0.89%) |
Mar 19, 2021 | 6.228 | 6.340 | 6.166 | 6.284 | 525,943 | +0.03(+0.50%) |
Mar 18, 2021 | 6.371 | 6.390 | 6.234 | 6.253 | 226,070 | -0.09(-1.47%) |
Mar 17, 2021 | 6.259 | 6.352 | 6.184 | 6.346 | 296,484 | +0.12(+1.90%) |
Mar 16, 2021 | 6.303 | 6.303 | 6.200 | 6.228 | 369,463 | -0.03(-0.50%) |
Mar 15, 2021 | 6.303 | 6.327 | 6.197 | 6.259 | 460,817 | -0.01(-0.20%) |
Mar 12, 2021 | 6.358 | 6.445 | 6.271 | 6.271 | 405,438 | -0.07(-1.08%) |
Mar 11, 2021 | 6.340 | 6.383 | 6.284 | 6.340 | 328,031 | +0.01(+0.20%) |
Mar 10, 2021 | 6.147 | 6.520 | 6.060 | 6.327 | 979,988 | -0.27(-4.05%) |
Mar 09, 2021 | 6.526 | 6.626 | 6.452 | 6.595 | 273,206 | +0.09(+1.34%) |
Mar 08, 2021 | 6.228 | 6.532 | 6.178 | 6.508 | 385,171 | +0.25(+3.97%) |
Mar 05, 2021 | 6.278 | 6.278 | 5.930 | 6.259 | 283,967 | +0.02(+0.30%) |
Mar 04, 2021 | 6.396 | 6.439 | 6.110 | 6.240 | 409,385 | -0.13(-2.05%) |
Mar 03, 2021 | 6.334 | 6.477 | 6.296 | 6.371 | 303,271 | +0.05(+0.79%) |
Mar 02, 2021 | 6.215 | 6.484 | 6.178 | 6.321 | 348,937 | +0.08(+1.29%) |
Mar 01, 2021 | 6.271 | 6.327 | 6.147 | 6.240 | 297,567 | +0.14(+2.24%) |
Feb 26, 2021 | 6.041 | 6.197 | 5.936 | 6.104 | 261,282 | +0.12(+1.97%) |
Feb 25, 2021 | 6.228 | 6.327 | 5.979 | 5.986 | 294,703 | -0.19(-3.02%) |
Feb 24, 2021 | 6.054 | 6.191 | 6.041 | 6.172 | 334,620 | +0.17(+2.79%) |
Feb 23, 2021 | 6.079 | 6.079 | 5.923 | 6.004 | 154,071 | -0.04(-0.62%) |
Feb 22, 2021 | 5.992 | 6.091 | 5.986 | 6.041 | 363,549 | +0.01(+0.21%) |
Feb 19, 2021 | 5.874 | 6.085 | 5.874 | 6.029 | 182,769 | +0.16(+2.65%) |
Feb 18, 2021 | 5.979 | 5.990 | 5.818 | 5.874 | 168,091 | -0.11(-1.77%) |
Feb 17, 2021 | 6.091 | 6.091 | 5.923 | 5.979 | 263,184 | -0.07(-1.23%) |
Feb 16, 2021 | 6.017 | 6.135 | 5.979 | 6.054 | 336,653 | +0.09(+1.56%) |
Feb 12, 2021 | 5.805 | 6.017 | 5.805 | 5.961 | 200,788 | +0.12(+2.02%) |
Feb 11, 2021 | 5.805 | 5.874 | 5.768 | 5.843 | 212,111 | +0.06(+1.08%) |
Feb 10, 2021 | 5.774 | 5.867 | 5.756 | 5.780 | 181,285 | +0.01(+0.11%) |
Feb 09, 2021 | 5.836 | 5.843 | 5.731 | 5.774 | 351,326 | -0.06(-1.07%) |
Feb 08, 2021 | 5.867 | 5.892 | 5.793 | 5.836 | 316,172 | -0.04(-0.63%) |
Feb 05, 2021 | 5.799 | 5.905 | 5.793 | 5.874 | 262,730 | +0.08(+1.39%) |
Feb 04, 2021 | 5.650 | 5.811 | 5.650 | 5.793 | 165,832 | +0.14(+2.53%) |
Feb 03, 2021 | 5.662 | 5.737 | 5.606 | 5.650 | 142,199 | +0.00(+0.00%) |
Feb 02, 2021 | 5.519 | 5.686 | 5.482 | 5.650 | 252,868 | +0.17(+3.18%) |