Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.748 | 6.848 | 6.578 | 6.625 | 19,240,000 | -0.18(-2.60%) |
Apr 29, 2021 | 6.771 | 6.848 | 6.655 | 6.802 | 30,040,328 | +0.18(+2.79%) |
Apr 28, 2021 | 6.501 | 6.709 | 6.501 | 6.617 | 28,652,314 | +0.15(+2.26%) |
Apr 27, 2021 | 6.340 | 6.509 | 6.301 | 6.471 | 22,775,048 | +0.18(+2.81%) |
Apr 26, 2021 | 6.294 | 6.348 | 6.278 | 6.294 | 14,684,029 | -0.01(-0.12%) |
Apr 23, 2021 | 6.217 | 6.301 | 6.163 | 6.301 | 18,459,920 | +0.10(+1.61%) |
Apr 22, 2021 | 6.232 | 6.340 | 6.178 | 6.201 | 24,431,830 | +0.06(+1.00%) |
Apr 21, 2021 | 6.055 | 6.155 | 5.963 | 6.140 | 13,324,239 | +0.04(+0.63%) |
Apr 20, 2021 | 6.155 | 6.155 | 5.978 | 6.101 | 18,206,248 | -0.08(-1.37%) |
Apr 19, 2021 | 6.055 | 6.201 | 6.009 | 6.186 | 18,385,898 | +0.13(+2.16%) |
Apr 16, 2021 | 6.194 | 6.209 | 6.055 | 6.055 | 17,012,182 | -0.15(-2.36%) |
Apr 15, 2021 | 6.163 | 6.201 | 6.117 | 6.201 | 11,611,207 | +0.03(+0.50%) |
Apr 14, 2021 | 6.178 | 6.217 | 6.132 | 6.171 | 24,296,170 | +0.02(+0.25%) |
Apr 13, 2021 | 6.186 | 6.201 | 6.101 | 6.155 | 17,421,592 | -0.05(-0.87%) |
Apr 12, 2021 | 6.225 | 6.278 | 6.155 | 6.209 | 17,739,982 | +0.02(+0.37%) |
Apr 09, 2021 | 6.063 | 6.348 | 6.048 | 6.186 | 41,613,192 | +0.12(+2.03%) |
Apr 08, 2021 | 5.932 | 6.063 | 5.894 | 6.063 | 16,128,998 | +0.06(+1.03%) |
Apr 07, 2021 | 6.001 | 6.017 | 5.894 | 6.001 | 14,644,428 | -0.01(-0.13%) |
Apr 06, 2021 | 5.994 | 6.040 | 5.940 | 6.009 | 12,603,630 | -0.01(-0.13%) |
Apr 05, 2021 | 6.032 | 6.040 | 5.878 | 6.017 | 21,103,624 | -0.02(-0.38%) |
Apr 01, 2021 | 5.932 | 6.040 | 5.863 | 6.040 | 16,219,365 | +0.13(+2.21%) |
Mar 31, 2021 | 5.932 | 6.032 | 5.886 | 5.909 | 23,660,468 | -0.06(-1.03%) |
Mar 30, 2021 | 5.924 | 6.001 | 5.871 | 5.971 | 12,601,622 | -0.05(-0.77%) |
Mar 29, 2021 | 6.063 | 6.078 | 5.871 | 6.017 | 17,647,032 | -0.08(-1.39%) |
Mar 26, 2021 | 6.063 | 6.117 | 5.924 | 6.101 | 20,694,236 | +0.13(+2.19%) |
Mar 25, 2021 | 5.786 | 5.994 | 5.671 | 5.971 | 25,440,830 | +0.10(+1.70%) |
Mar 24, 2021 | 6.032 | 6.101 | 5.832 | 5.871 | 32,480,340 | -0.07(-1.17%) |
Mar 23, 2021 | 6.155 | 6.186 | 5.840 | 5.940 | 35,143,352 | -0.29(-4.69%) |
Mar 22, 2021 | 6.155 | 6.278 | 6.094 | 6.232 | 24,251,420 | +0.09(+1.50%) |
Mar 19, 2021 | 6.040 | 6.232 | 5.986 | 6.140 | 36,887,736 | +0.16(+2.70%) |
Mar 18, 2021 | 6.248 | 6.278 | 5.978 | 5.978 | 45,309,880 | -0.28(-4.55%) |
Mar 17, 2021 | 6.217 | 6.394 | 6.194 | 6.263 | 22,465,294 | +0.04(+0.62%) |
Mar 16, 2021 | 6.386 | 6.394 | 6.171 | 6.225 | 28,855,644 | -0.17(-2.65%) |
Mar 15, 2021 | 6.540 | 6.563 | 6.363 | 6.394 | 22,222,056 | -0.13(-2.00%) |
Mar 12, 2021 | 6.401 | 6.528 | 6.355 | 6.525 | 15,454,750 | +0.09(+1.44%) |
Mar 11, 2021 | 6.625 | 6.694 | 6.425 | 6.432 | 23,456,416 | -0.17(-2.56%) |
Mar 10, 2021 | 6.240 | 6.632 | 6.217 | 6.602 | 38,187,744 | +0.41(+6.58%) |
Mar 09, 2021 | 6.163 | 6.309 | 6.109 | 6.194 | 23,358,076 | -0.04(-0.62%) |
Mar 08, 2021 | 6.248 | 6.409 | 6.155 | 6.232 | 26,029,916 | -0.04(-0.61%) |
Mar 05, 2021 | 6.325 | 6.340 | 5.886 | 6.271 | 40,437,224 | +0.08(+1.37%) |
Mar 04, 2021 | 6.117 | 6.363 | 6.040 | 6.186 | 33,978,308 | +0.13(+2.16%) |
Mar 03, 2021 | 6.225 | 6.240 | 6.040 | 6.055 | 22,745,378 | -0.08(-1.38%) |
Mar 02, 2021 | 6.178 | 6.271 | 6.132 | 6.140 | 19,229,866 | -0.11(-1.72%) |
Mar 01, 2021 | 6.117 | 6.263 | 6.024 | 6.248 | 32,938,578 | +0.37(+6.28%) |
Feb 26, 2021 | 6.109 | 6.217 | 5.862 | 5.878 | 40,664,148 | -0.32(-5.21%) |
Feb 25, 2021 | 6.363 | 6.455 | 6.017 | 6.201 | 41,787,748 | -0.05(-0.74%) |
Feb 24, 2021 | 5.955 | 6.363 | 5.940 | 6.248 | 63,468,176 | +0.31(+5.18%) |
Feb 23, 2021 | 5.824 | 5.940 | 5.470 | 5.940 | 43,270,612 | +0.19(+3.35%) |
Feb 22, 2021 | 5.409 | 5.901 | 5.386 | 5.747 | 57,132,884 | +0.36(+6.71%) |
Feb 19, 2021 | 5.263 | 5.401 | 5.247 | 5.386 | 33,820,052 | +0.17(+3.24%) |
Feb 18, 2021 | 5.178 | 5.347 | 5.117 | 5.217 | 27,368,366 | -0.08(-1.60%) |
Feb 17, 2021 | 5.463 | 5.470 | 5.270 | 5.301 | 40,947,172 | -0.05(-1.01%) |
Feb 16, 2021 | 5.347 | 5.386 | 5.278 | 5.355 | 28,925,338 | +0.11(+2.05%) |
Feb 12, 2021 | 5.217 | 5.329 | 5.186 | 5.247 | 18,328,780 | +0.03(+0.59%) |
Feb 11, 2021 | 5.247 | 5.332 | 5.178 | 5.217 | 29,047,780 | -0.04(-0.73%) |
Feb 10, 2021 | 5.255 | 5.263 | 5.093 | 5.255 | 21,083,728 | +0.04(+0.74%) |
Feb 09, 2021 | 5.386 | 5.386 | 5.217 | 5.217 | 26,452,518 | -0.22(-3.97%) |
Feb 08, 2021 | 5.255 | 5.432 | 5.201 | 5.432 | 36,755,348 | +0.26(+5.06%) |
Feb 05, 2021 | 5.155 | 5.217 | 5.109 | 5.170 | 19,367,242 | +0.09(+1.86%) |
Feb 04, 2021 | 5.039 | 5.114 | 4.986 | 5.076 | 28,863,218 | +0.06(+1.20%) |
Feb 03, 2021 | 4.963 | 5.016 | 4.903 | 5.016 | 22,084,808 | +0.11(+2.14%) |
Feb 02, 2021 | 4.888 | 5.008 | 4.858 | 4.911 | 26,765,646 | +0.13(+2.67%) |