Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.963 | 6.005 | 5.904 | 5.921 | 11,113,674 | -0.06(-0.98%) |
Apr 29, 2021 | 6.089 | 6.089 | 5.930 | 5.980 | 10,568,650 | -0.11(-1.80%) |
Apr 28, 2021 | 5.988 | 6.140 | 5.921 | 6.089 | 10,253,026 | +0.07(+1.12%) |
Apr 27, 2021 | 6.199 | 6.199 | 6.014 | 6.022 | 9,322,425 | -0.16(-2.58%) |
Apr 26, 2021 | 6.190 | 6.207 | 6.098 | 6.182 | 10,121,638 | +0.00(+0.00%) |
Apr 23, 2021 | 6.426 | 6.443 | 6.173 | 6.182 | 14,176,551 | -0.16(-2.52%) |
Apr 22, 2021 | 6.417 | 6.417 | 6.291 | 6.342 | 11,692,541 | -0.15(-2.33%) |
Apr 21, 2021 | 6.434 | 6.544 | 6.401 | 6.493 | 14,000,871 | +0.11(+1.71%) |
Apr 20, 2021 | 6.258 | 6.426 | 6.228 | 6.384 | 13,542,062 | +0.12(+1.88%) |
Apr 19, 2021 | 6.291 | 6.308 | 6.216 | 6.266 | 10,288,761 | -0.04(-0.67%) |
Apr 16, 2021 | 6.367 | 6.375 | 6.258 | 6.308 | 11,562,269 | +0.03(+0.54%) |
Apr 15, 2021 | 6.123 | 6.333 | 6.115 | 6.274 | 16,689,769 | +0.25(+4.19%) |
Apr 14, 2021 | 6.165 | 6.165 | 5.988 | 6.022 | 10,205,246 | -0.15(-2.45%) |
Apr 13, 2021 | 6.115 | 6.258 | 6.115 | 6.173 | 11,011,430 | +0.09(+1.52%) |
Apr 12, 2021 | 6.199 | 6.199 | 6.056 | 6.081 | 11,190,877 | -0.15(-2.43%) |
Apr 09, 2021 | 6.131 | 6.241 | 6.089 | 6.232 | 13,310,395 | -0.04(-0.67%) |
Apr 08, 2021 | 6.148 | 6.300 | 6.148 | 6.274 | 19,594,778 | +0.24(+4.04%) |
Apr 07, 2021 | 6.064 | 6.089 | 6.014 | 6.030 | 11,046,453 | -0.07(-1.10%) |
Apr 06, 2021 | 5.972 | 6.140 | 5.955 | 6.098 | 18,328,102 | +0.18(+2.98%) |
Apr 05, 2021 | 5.938 | 5.972 | 5.837 | 5.921 | 13,987,605 | +0.02(+0.28%) |
Apr 01, 2021 | 5.702 | 5.930 | 5.652 | 5.904 | 22,427,450 | +0.29(+5.25%) |
Mar 31, 2021 | 5.450 | 5.677 | 5.433 | 5.610 | 14,220,426 | +0.19(+3.57%) |
Mar 30, 2021 | 5.484 | 5.501 | 5.408 | 5.417 | 18,167,168 | -0.24(-4.17%) |
Mar 29, 2021 | 5.593 | 5.652 | 5.509 | 5.652 | 13,326,106 | +0.00(+0.00%) |
Mar 26, 2021 | 5.509 | 5.652 | 5.509 | 5.652 | 10,323,968 | +0.13(+2.28%) |
Mar 25, 2021 | 5.534 | 5.602 | 5.459 | 5.526 | 12,802,491 | -0.05(-0.91%) |
Mar 24, 2021 | 5.644 | 5.665 | 5.551 | 5.576 | 14,356,833 | -0.08(-1.34%) |
Mar 23, 2021 | 5.795 | 5.803 | 5.602 | 5.652 | 14,828,498 | -0.19(-3.17%) |
Mar 22, 2021 | 5.837 | 5.896 | 5.795 | 5.837 | 11,134,249 | +0.02(+0.29%) |
Mar 19, 2021 | 5.761 | 5.896 | 5.719 | 5.820 | 23,757,658 | +0.07(+1.17%) |
Mar 18, 2021 | 5.820 | 5.862 | 5.728 | 5.753 | 16,373,196 | -0.19(-3.12%) |
Mar 17, 2021 | 5.728 | 6.005 | 5.686 | 5.938 | 24,706,394 | +0.15(+2.62%) |
Mar 16, 2021 | 5.820 | 5.837 | 5.711 | 5.787 | 15,608,525 | +0.00(+0.00%) |
Mar 15, 2021 | 5.719 | 5.787 | 5.652 | 5.787 | 16,375,417 | +0.13(+2.23%) |
Mar 12, 2021 | 5.585 | 5.694 | 5.551 | 5.660 | 15,526,614 | -0.07(-1.17%) |
Mar 11, 2021 | 5.644 | 5.736 | 5.585 | 5.728 | 16,468,290 | +0.13(+2.41%) |
Mar 10, 2021 | 5.610 | 5.652 | 5.501 | 5.593 | 13,882,823 | +0.02(+0.30%) |
Mar 09, 2021 | 5.635 | 5.745 | 5.551 | 5.576 | 15,166,467 | +0.16(+2.95%) |
Mar 08, 2021 | 5.492 | 5.526 | 5.383 | 5.417 | 16,365,178 | -0.09(-1.68%) |
Mar 05, 2021 | 5.417 | 5.534 | 5.362 | 5.509 | 21,462,134 | +0.08(+1.55%) |
Mar 04, 2021 | 5.374 | 5.517 | 5.282 | 5.425 | 22,309,912 | +0.06(+1.10%) |
Mar 03, 2021 | 5.282 | 5.408 | 5.198 | 5.366 | 22,555,018 | -0.05(-0.93%) |
Mar 02, 2021 | 5.198 | 5.484 | 5.189 | 5.417 | 21,877,818 | +0.27(+5.19%) |
Mar 01, 2021 | 5.266 | 5.357 | 5.091 | 5.149 | 27,943,360 | -0.03(-0.64%) |
Feb 26, 2021 | 5.415 | 5.440 | 5.157 | 5.182 | 31,773,998 | -0.29(-5.32%) |
Feb 25, 2021 | 5.573 | 5.698 | 5.449 | 5.474 | 21,454,392 | -0.19(-3.38%) |
Feb 24, 2021 | 5.548 | 5.756 | 5.440 | 5.665 | 19,958,780 | +0.07(+1.34%) |
Feb 23, 2021 | 5.698 | 5.698 | 5.499 | 5.590 | 26,085,922 | -0.17(-3.03%) |
Feb 22, 2021 | 5.532 | 5.781 | 5.507 | 5.765 | 23,274,666 | +0.32(+5.96%) |
Feb 19, 2021 | 5.632 | 5.632 | 5.407 | 5.440 | 23,926,760 | -0.13(-2.39%) |
Feb 18, 2021 | 5.706 | 5.756 | 5.557 | 5.573 | 22,128,052 | -0.12(-2.19%) |
Feb 17, 2021 | 5.806 | 5.806 | 5.657 | 5.698 | 27,031,630 | -0.18(-3.11%) |
Feb 16, 2021 | 6.064 | 6.081 | 5.873 | 5.881 | 24,962,416 | -0.26(-4.20%) |
Feb 12, 2021 | 5.998 | 6.181 | 5.873 | 6.139 | 21,650,500 | +0.08(+1.37%) |
Feb 11, 2021 | 6.156 | 6.322 | 5.989 | 6.056 | 23,930,166 | -0.02(-0.41%) |
Feb 10, 2021 | 6.197 | 6.239 | 6.023 | 6.081 | 16,022,721 | -0.02(-0.41%) |
Feb 09, 2021 | 6.181 | 6.214 | 6.031 | 6.106 | 23,184,152 | -0.04(-0.68%) |
Feb 08, 2021 | 6.122 | 6.197 | 6.072 | 6.147 | 29,220,856 | +0.12(+2.07%) |
Feb 05, 2021 | 5.865 | 6.048 | 5.840 | 6.023 | 16,503,399 | +0.22(+3.72%) |
Feb 04, 2021 | 5.790 | 5.848 | 5.740 | 5.806 | 19,034,576 | -0.14(-2.38%) |
Feb 03, 2021 | 5.873 | 5.973 | 5.815 | 5.948 | 17,247,806 | +0.10(+1.71%) |
Feb 02, 2021 | 5.823 | 5.865 | 5.698 | 5.848 | 15,722,938 | -0.13(-2.23%) |