Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.322 | 6.388 | 6.240 | 6.257 | 1,539,194 | -0.05(-0.78%) |
Apr 29, 2021 | 6.371 | 6.437 | 6.248 | 6.306 | 2,123,999 | +0.18(+2.94%) |
Apr 28, 2021 | 5.978 | 6.183 | 5.978 | 6.126 | 2,662,898 | +0.20(+3.46%) |
Apr 27, 2021 | 6.052 | 6.068 | 5.855 | 5.921 | 1,802,396 | -0.10(-1.63%) |
Apr 26, 2021 | 5.995 | 6.060 | 5.954 | 6.019 | 1,334,023 | -0.04(-0.68%) |
Apr 23, 2021 | 6.060 | 6.126 | 6.011 | 6.060 | 1,320,129 | +0.04(+0.68%) |
Apr 22, 2021 | 6.142 | 6.167 | 5.986 | 6.019 | 1,572,544 | -0.09(-1.47%) |
Apr 21, 2021 | 5.880 | 6.134 | 5.864 | 6.109 | 1,456,436 | +0.16(+2.75%) |
Apr 20, 2021 | 6.093 | 6.126 | 5.839 | 5.945 | 1,914,690 | -0.13(-2.16%) |
Apr 19, 2021 | 5.995 | 6.101 | 5.945 | 6.077 | 2,648,752 | +0.31(+5.40%) |
Apr 16, 2021 | 5.765 | 5.823 | 5.692 | 5.765 | 1,322,327 | +0.04(+0.72%) |
Apr 15, 2021 | 5.847 | 5.880 | 5.618 | 5.724 | 2,423,457 | +0.05(+0.87%) |
Apr 14, 2021 | 5.536 | 5.726 | 5.536 | 5.675 | 1,663,331 | +0.21(+3.90%) |
Apr 13, 2021 | 5.528 | 5.536 | 5.413 | 5.462 | 3,149,767 | -0.08(-1.48%) |
Apr 12, 2021 | 5.814 | 5.814 | 5.520 | 5.544 | 5,278,710 | -0.49(-8.14%) |
Apr 09, 2021 | 6.183 | 6.216 | 6.011 | 6.036 | 1,500,363 | -0.18(-2.90%) |
Apr 08, 2021 | 6.224 | 6.257 | 6.158 | 6.216 | 1,370,502 | -0.06(-0.91%) |
Apr 07, 2021 | 6.208 | 6.355 | 6.199 | 6.273 | 1,749,458 | +0.14(+2.27%) |
Apr 06, 2021 | 6.052 | 6.232 | 6.044 | 6.134 | 2,057,167 | +0.08(+1.35%) |
Apr 05, 2021 | 6.093 | 6.130 | 5.991 | 6.052 | 2,019,553 | +0.03(+0.54%) |
Apr 01, 2021 | 5.880 | 6.027 | 5.765 | 6.019 | 2,430,230 | +0.16(+2.80%) |
Mar 31, 2021 | 5.896 | 5.962 | 5.823 | 5.855 | 1,587,449 | +0.02(+0.42%) |
Mar 30, 2021 | 6.011 | 6.019 | 5.790 | 5.831 | 3,037,044 | -0.14(-2.33%) |
Mar 29, 2021 | 6.289 | 6.289 | 5.945 | 5.970 | 5,053,055 | -0.66(-9.89%) |
Mar 26, 2021 | 6.453 | 6.822 | 6.445 | 6.625 | 5,096,743 | +0.38(+6.03%) |
Mar 25, 2021 | 6.085 | 6.314 | 5.938 | 6.248 | 2,296,991 | +0.16(+2.55%) |
Mar 24, 2021 | 6.150 | 6.298 | 6.077 | 6.093 | 2,483,004 | +0.14(+2.34%) |
Mar 23, 2021 | 6.298 | 6.298 | 5.888 | 5.954 | 2,734,766 | -0.42(-6.56%) |
Mar 22, 2021 | 6.461 | 6.486 | 6.339 | 6.371 | 1,728,750 | -0.02(-0.26%) |
Mar 19, 2021 | 6.248 | 6.429 | 6.142 | 6.388 | 3,020,631 | +0.00(+0.00%) |
Mar 18, 2021 | 6.437 | 6.715 | 6.347 | 6.388 | 3,490,080 | +0.01(+0.13%) |
Mar 17, 2021 | 6.126 | 6.400 | 6.060 | 6.380 | 2,263,444 | +0.03(+0.52%) |
Mar 16, 2021 | 6.470 | 6.470 | 6.339 | 6.347 | 2,458,043 | -0.24(-3.61%) |
Mar 15, 2021 | 6.363 | 6.666 | 6.355 | 6.584 | 3,985,883 | +0.29(+4.55%) |
Mar 12, 2021 | 6.257 | 6.347 | 6.191 | 6.298 | 2,103,953 | -0.05(-0.77%) |
Mar 11, 2021 | 6.208 | 6.347 | 6.167 | 6.347 | 3,198,786 | +0.27(+4.45%) |
Mar 10, 2021 | 5.773 | 6.117 | 5.773 | 6.077 | 2,981,233 | +0.31(+5.40%) |
Mar 09, 2021 | 5.782 | 5.937 | 5.733 | 5.765 | 2,012,039 | -0.03(-0.57%) |
Mar 08, 2021 | 5.741 | 5.823 | 5.683 | 5.798 | 2,301,906 | +0.00(+0.00%) |
Mar 05, 2021 | 5.692 | 5.814 | 5.544 | 5.798 | 3,061,416 | -0.02(-0.28%) |
Mar 04, 2021 | 5.954 | 6.019 | 5.692 | 5.814 | 3,454,842 | -0.21(-3.53%) |
Mar 03, 2021 | 5.831 | 6.109 | 5.823 | 6.027 | 2,765,032 | +0.19(+3.23%) |
Mar 02, 2021 | 5.806 | 5.896 | 5.798 | 5.839 | 1,566,686 | +0.13(+2.30%) |
Mar 01, 2021 | 5.683 | 5.757 | 5.642 | 5.708 | 1,582,281 | +0.16(+2.95%) |
Feb 26, 2021 | 5.692 | 5.724 | 5.528 | 5.544 | 2,251,950 | -0.26(-4.51%) |
Feb 25, 2021 | 5.782 | 5.937 | 5.765 | 5.806 | 2,331,004 | +0.09(+1.58%) |
Feb 24, 2021 | 5.692 | 5.872 | 5.675 | 5.716 | 2,475,707 | +0.02(+0.43%) |
Feb 23, 2021 | 5.839 | 5.872 | 5.626 | 5.692 | 2,832,832 | -0.16(-2.66%) |
Feb 22, 2021 | 5.921 | 6.011 | 5.757 | 5.847 | 2,806,045 | -0.20(-3.25%) |
Feb 19, 2021 | 5.995 | 6.126 | 5.909 | 6.044 | 3,323,464 | +0.14(+2.36%) |
Feb 18, 2021 | 6.044 | 6.060 | 5.864 | 5.905 | 2,845,279 | -0.27(-4.38%) |
Feb 17, 2021 | 6.208 | 6.306 | 6.085 | 6.175 | 3,210,643 | -0.06(-0.92%) |
Feb 16, 2021 | 6.240 | 6.355 | 6.093 | 6.232 | 6,587,817 | +0.39(+6.73%) |
Feb 12, 2021 | 5.528 | 5.847 | 5.507 | 5.839 | 4,268,106 | +0.30(+5.47%) |
Feb 11, 2021 | 5.569 | 5.642 | 5.470 | 5.536 | 2,155,720 | -0.10(-1.74%) |
Feb 10, 2021 | 5.470 | 5.642 | 5.454 | 5.634 | 3,230,724 | +0.20(+3.61%) |
Feb 09, 2021 | 5.479 | 5.520 | 5.364 | 5.438 | 3,216,856 | -0.02(-0.45%) |
Feb 08, 2021 | 5.397 | 5.520 | 5.331 | 5.462 | 2,840,358 | +0.15(+2.77%) |
Feb 05, 2021 | 5.315 | 5.360 | 5.241 | 5.315 | 3,364,493 | +0.24(+4.68%) |
Feb 04, 2021 | 5.110 | 5.176 | 5.020 | 5.077 | 1,944,328 | -0.02(-0.32%) |
Feb 03, 2021 | 4.963 | 5.176 | 4.955 | 5.094 | 3,109,782 | +0.14(+2.81%) |
Feb 02, 2021 | 4.938 | 5.004 | 4.864 | 4.955 | 1,520,747 | +0.06(+1.17%) |