Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.585 | 6.679 | 6.547 | 6.623 | 494,669 | +0.04(+0.57%) |
Apr 29, 2021 | 6.670 | 6.670 | 6.519 | 6.585 | 584,147 | -0.05(-0.71%) |
Apr 28, 2021 | 6.321 | 6.632 | 6.321 | 6.632 | 831,447 | +0.32(+5.07%) |
Apr 27, 2021 | 6.472 | 6.510 | 6.283 | 6.312 | 1,375,800 | -0.16(-2.47%) |
Apr 26, 2021 | 6.444 | 6.491 | 6.331 | 6.472 | 893,233 | +0.01(+0.15%) |
Apr 23, 2021 | 6.255 | 6.472 | 6.255 | 6.462 | 1,352,274 | +0.26(+4.26%) |
Apr 22, 2021 | 6.180 | 6.208 | 6.095 | 6.199 | 874,351 | +0.14(+2.33%) |
Apr 21, 2021 | 6.152 | 6.152 | 6.010 | 6.057 | 483,099 | -0.03(-0.46%) |
Apr 20, 2021 | 6.086 | 6.250 | 6.015 | 6.086 | 1,185,861 | +0.08(+1.25%) |
Apr 19, 2021 | 5.935 | 6.057 | 5.878 | 6.010 | 1,074,152 | +0.07(+1.11%) |
Apr 16, 2021 | 5.728 | 6.090 | 5.718 | 5.944 | 8,081,377 | +0.19(+3.27%) |
Apr 15, 2021 | 5.784 | 5.850 | 5.709 | 5.756 | 1,065,490 | -0.01(-0.16%) |
Apr 14, 2021 | 5.812 | 5.841 | 5.718 | 5.765 | 941,594 | +0.04(+0.66%) |
Apr 13, 2021 | 5.794 | 5.831 | 5.671 | 5.728 | 1,229,513 | -0.08(-1.30%) |
Apr 12, 2021 | 5.963 | 6.029 | 5.732 | 5.803 | 1,706,191 | -0.19(-3.14%) |
Apr 09, 2021 | 5.991 | 6.100 | 5.925 | 5.991 | 983,926 | -0.17(-2.75%) |
Apr 08, 2021 | 6.076 | 6.227 | 5.916 | 6.161 | 1,610,790 | +0.09(+1.55%) |
Apr 07, 2021 | 6.038 | 6.246 | 5.973 | 6.067 | 1,983,488 | +0.09(+1.58%) |
Apr 06, 2021 | 5.869 | 6.001 | 5.789 | 5.973 | 2,157,292 | +0.15(+2.59%) |
Apr 05, 2021 | 5.775 | 5.954 | 5.746 | 5.822 | 4,770,866 | +0.20(+3.52%) |
Apr 01, 2021 | 5.671 | 5.681 | 5.558 | 5.624 | 645,512 | -0.12(-2.13%) |
Mar 31, 2021 | 5.492 | 5.746 | 5.483 | 5.746 | 602,106 | +0.24(+4.27%) |
Mar 30, 2021 | 5.417 | 5.511 | 5.398 | 5.511 | 516,805 | +0.03(+0.52%) |
Mar 29, 2021 | 5.483 | 5.520 | 5.407 | 5.483 | 412,497 | -0.08(-1.52%) |
Mar 26, 2021 | 5.690 | 5.699 | 5.483 | 5.567 | 312,512 | -0.08(-1.34%) |
Mar 25, 2021 | 5.502 | 5.709 | 5.473 | 5.643 | 917,633 | +0.19(+3.45%) |
Mar 24, 2021 | 5.624 | 5.728 | 5.426 | 5.454 | 505,704 | -0.18(-3.18%) |
Mar 23, 2021 | 5.577 | 5.756 | 5.535 | 5.633 | 443,190 | +0.02(+0.34%) |
Mar 22, 2021 | 5.681 | 5.681 | 5.520 | 5.615 | 442,916 | -0.12(-2.13%) |
Mar 19, 2021 | 5.859 | 5.954 | 5.690 | 5.737 | 1,177,547 | -0.04(-0.65%) |
Mar 18, 2021 | 5.737 | 5.869 | 5.737 | 5.775 | 1,278,555 | +0.02(+0.33%) |
Mar 17, 2021 | 5.539 | 5.765 | 5.492 | 5.756 | 944,153 | +0.14(+2.52%) |
Mar 16, 2021 | 5.652 | 5.690 | 5.558 | 5.615 | 1,304,581 | +0.01(+0.17%) |
Mar 15, 2021 | 5.473 | 5.662 | 5.407 | 5.605 | 2,178,361 | +0.18(+3.30%) |
Mar 12, 2021 | 5.360 | 5.483 | 5.305 | 5.426 | 424,078 | +0.00(+0.00%) |
Mar 11, 2021 | 5.341 | 5.473 | 5.285 | 5.426 | 863,884 | +0.09(+1.77%) |
Mar 10, 2021 | 5.247 | 5.388 | 5.200 | 5.332 | 976,208 | +0.20(+3.85%) |
Mar 09, 2021 | 5.087 | 5.212 | 5.031 | 5.134 | 1,113,066 | -0.04(-0.73%) |
Mar 08, 2021 | 5.341 | 5.492 | 5.115 | 5.172 | 1,119,210 | -0.12(-2.31%) |
Mar 05, 2021 | 5.407 | 5.432 | 5.275 | 5.294 | 891,148 | -0.03(-0.53%) |
Mar 04, 2021 | 5.530 | 5.586 | 5.285 | 5.323 | 969,461 | -0.04(-0.70%) |
Mar 03, 2021 | 5.172 | 5.379 | 5.012 | 5.360 | 1,595,669 | +0.05(+0.89%) |
Mar 02, 2021 | 5.115 | 5.360 | 4.988 | 5.313 | 2,241,959 | +0.05(+0.89%) |
Mar 01, 2021 | 5.417 | 5.492 | 5.266 | 5.266 | 1,253,091 | -0.18(-3.29%) |
Feb 26, 2021 | 5.756 | 5.756 | 5.407 | 5.445 | 1,856,604 | -0.23(-3.99%) |
Feb 25, 2021 | 5.916 | 5.935 | 5.567 | 5.671 | 2,910,079 | +0.00(+0.00%) |
Feb 24, 2021 | 5.982 | 6.048 | 5.483 | 5.671 | 4,934,522 | +0.17(+3.08%) |
Feb 23, 2021 | 4.955 | 5.699 | 4.917 | 5.502 | 6,615,068 | +0.56(+11.24%) |
Feb 22, 2021 | 4.673 | 5.059 | 4.644 | 4.946 | 3,996,797 | -0.11(-2.23%) |
Feb 19, 2021 | 5.096 | 5.125 | 5.002 | 5.059 | 1,233,171 | -0.02(-0.37%) |
Feb 18, 2021 | 5.191 | 5.200 | 5.040 | 5.078 | 1,005,087 | -0.12(-2.35%) |
Feb 17, 2021 | 5.134 | 5.200 | 5.106 | 5.200 | 612,038 | +0.09(+1.84%) |
Feb 16, 2021 | 5.247 | 5.285 | 5.087 | 5.106 | 907,924 | -0.08(-1.63%) |
Feb 12, 2021 | 5.181 | 5.238 | 5.134 | 5.191 | 554,433 | +0.04(+0.73%) |
Feb 11, 2021 | 5.200 | 5.247 | 5.096 | 5.153 | 989,454 | +0.05(+1.00%) |
Feb 10, 2021 | 5.138 | 5.138 | 5.021 | 5.102 | 790,535 | -0.04(-0.70%) |
Feb 09, 2021 | 5.120 | 5.192 | 5.048 | 5.138 | 695,249 | +0.04(+0.70%) |
Feb 08, 2021 | 5.129 | 5.165 | 5.048 | 5.102 | 1,106,469 | -0.07(-1.39%) |
Feb 05, 2021 | 5.201 | 5.210 | 5.103 | 5.174 | 1,047,768 | +0.06(+1.23%) |
Feb 04, 2021 | 5.165 | 5.165 | 4.994 | 5.111 | 3,180,290 | -0.12(-2.23%) |
Feb 03, 2021 | 5.227 | 5.263 | 5.138 | 5.227 | 1,582,759 | +0.00(+0.00%) |
Feb 02, 2021 | 5.308 | 5.353 | 5.219 | 5.227 | 2,286,748 | +0.22(+4.49%) |