Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.904 | 6.032 | 5.737 | 5.806 | 11,798,025 | -0.12(-1.99%) |
Apr 29, 2021 | 6.297 | 6.317 | 5.737 | 5.924 | 12,628,055 | -0.41(-6.51%) |
Apr 28, 2021 | 6.101 | 6.376 | 6.032 | 6.336 | 5,629,436 | +0.18(+2.87%) |
Apr 27, 2021 | 6.336 | 6.444 | 6.150 | 6.160 | 4,884,069 | -0.17(-2.64%) |
Apr 26, 2021 | 6.336 | 6.376 | 6.209 | 6.327 | 3,951,196 | +0.07(+1.10%) |
Apr 23, 2021 | 6.258 | 6.366 | 6.155 | 6.258 | 4,986,335 | +0.08(+1.27%) |
Apr 22, 2021 | 6.356 | 6.366 | 6.140 | 6.179 | 7,585,505 | -0.26(-3.97%) |
Apr 21, 2021 | 6.101 | 6.454 | 6.051 | 6.435 | 11,446,450 | +0.36(+5.99%) |
Apr 20, 2021 | 6.042 | 6.140 | 5.983 | 6.071 | 6,165,054 | -0.02(-0.32%) |
Apr 19, 2021 | 6.238 | 6.258 | 6.022 | 6.091 | 4,913,742 | -0.18(-2.82%) |
Apr 16, 2021 | 6.553 | 6.582 | 6.214 | 6.268 | 5,734,922 | -0.14(-2.15%) |
Apr 15, 2021 | 6.160 | 6.562 | 6.130 | 6.405 | 10,212,801 | +0.37(+6.19%) |
Apr 14, 2021 | 6.022 | 6.140 | 5.934 | 6.032 | 5,073,941 | +0.00(+0.00%) |
Apr 13, 2021 | 5.983 | 6.110 | 5.963 | 6.032 | 6,585,942 | +0.20(+3.37%) |
Apr 12, 2021 | 5.924 | 5.983 | 5.767 | 5.835 | 4,728,043 | -0.12(-1.98%) |
Apr 09, 2021 | 5.943 | 6.057 | 5.904 | 5.953 | 6,707,250 | -0.27(-4.27%) |
Apr 08, 2021 | 6.101 | 6.277 | 6.032 | 6.218 | 8,068,561 | +0.32(+5.50%) |
Apr 07, 2021 | 6.032 | 6.042 | 5.855 | 5.894 | 4,445,084 | -0.16(-2.60%) |
Apr 06, 2021 | 5.894 | 6.169 | 5.894 | 6.051 | 7,496,335 | +0.27(+4.58%) |
Apr 05, 2021 | 5.884 | 5.934 | 5.727 | 5.786 | 5,319,752 | -0.04(-0.67%) |
Apr 01, 2021 | 5.747 | 5.889 | 5.688 | 5.826 | 5,940,544 | +0.24(+4.22%) |
Mar 31, 2021 | 5.442 | 5.659 | 5.364 | 5.590 | 8,795,270 | +0.22(+4.02%) |
Mar 30, 2021 | 5.423 | 5.531 | 5.315 | 5.374 | 6,709,477 | -0.21(-3.70%) |
Mar 29, 2021 | 5.727 | 5.816 | 5.413 | 5.580 | 7,702,127 | -0.26(-4.38%) |
Mar 26, 2021 | 5.776 | 5.865 | 5.678 | 5.835 | 6,161,130 | +0.09(+1.54%) |
Mar 25, 2021 | 5.541 | 5.767 | 5.492 | 5.747 | 7,502,824 | +0.13(+2.27%) |
Mar 24, 2021 | 5.924 | 6.012 | 5.619 | 5.619 | 9,932,417 | -0.19(-3.21%) |
Mar 23, 2021 | 6.120 | 6.160 | 5.747 | 5.806 | 9,748,414 | -0.41(-6.64%) |
Mar 22, 2021 | 6.376 | 6.523 | 6.160 | 6.218 | 6,532,332 | -0.17(-2.62%) |
Mar 19, 2021 | 6.523 | 6.572 | 6.346 | 6.386 | 21,248,904 | -0.14(-2.11%) |
Mar 18, 2021 | 6.621 | 6.828 | 6.464 | 6.523 | 7,743,814 | -0.25(-3.63%) |
Mar 17, 2021 | 6.405 | 6.857 | 6.346 | 6.769 | 8,696,212 | +0.29(+4.55%) |
Mar 16, 2021 | 6.641 | 6.651 | 6.386 | 6.474 | 7,902,517 | -0.21(-3.09%) |
Mar 15, 2021 | 6.454 | 6.729 | 6.366 | 6.680 | 8,553,123 | +0.29(+4.62%) |
Mar 12, 2021 | 6.150 | 6.435 | 6.061 | 6.386 | 6,812,402 | +0.02(+0.31%) |
Mar 11, 2021 | 6.258 | 6.405 | 6.179 | 6.366 | 8,939,089 | +0.21(+3.35%) |
Mar 10, 2021 | 5.894 | 6.228 | 5.875 | 6.160 | 8,508,025 | +0.27(+4.50%) |
Mar 09, 2021 | 5.953 | 6.012 | 5.727 | 5.894 | 9,116,882 | +0.26(+4.53%) |
Mar 08, 2021 | 5.786 | 5.826 | 5.560 | 5.639 | 7,288,035 | -0.15(-2.55%) |
Mar 05, 2021 | 5.659 | 5.796 | 5.216 | 5.786 | 12,648,609 | +0.18(+3.13%) |
Mar 04, 2021 | 5.768 | 5.934 | 5.405 | 5.611 | 14,887,352 | -0.19(-3.21%) |
Mar 03, 2021 | 5.856 | 5.964 | 5.670 | 5.797 | 13,412,081 | -0.20(-3.27%) |
Mar 02, 2021 | 6.101 | 6.258 | 5.983 | 5.993 | 15,227,670 | -0.10(-1.61%) |
Mar 01, 2021 | 6.562 | 6.680 | 6.032 | 6.091 | 11,801,401 | -0.31(-4.90%) |
Feb 26, 2021 | 6.562 | 6.655 | 6.172 | 6.405 | 11,926,004 | -0.35(-5.22%) |
Feb 25, 2021 | 7.131 | 7.249 | 6.690 | 6.758 | 13,734,928 | -0.46(-6.39%) |
Feb 24, 2021 | 6.660 | 7.298 | 6.552 | 7.219 | 15,095,960 | +0.49(+7.29%) |
Feb 23, 2021 | 6.572 | 6.788 | 6.278 | 6.729 | 12,552,871 | -0.04(-0.58%) |
Feb 22, 2021 | 6.101 | 6.856 | 6.032 | 6.768 | 16,706,482 | +0.79(+13.30%) |
Feb 19, 2021 | 5.552 | 6.023 | 5.552 | 5.974 | 13,572,175 | +0.42(+7.60%) |
Feb 18, 2021 | 5.797 | 5.934 | 5.542 | 5.552 | 8,855,359 | -0.33(-5.67%) |
Feb 17, 2021 | 5.895 | 5.954 | 5.758 | 5.885 | 9,044,316 | -0.13(-2.12%) |
Feb 16, 2021 | 6.003 | 6.199 | 5.885 | 6.013 | 8,017,832 | -0.04(-0.65%) |
Feb 12, 2021 | 5.866 | 6.180 | 5.728 | 6.052 | 6,985,041 | +0.11(+1.82%) |
Feb 11, 2021 | 6.091 | 6.111 | 5.797 | 5.944 | 6,953,661 | -0.12(-1.94%) |
Feb 10, 2021 | 6.327 | 6.366 | 5.915 | 6.062 | 7,095,619 | -0.21(-3.29%) |
Feb 09, 2021 | 6.386 | 6.386 | 6.121 | 6.268 | 8,934,928 | -0.09(-1.39%) |
Feb 08, 2021 | 6.327 | 6.444 | 6.229 | 6.356 | 11,264,258 | +0.35(+5.88%) |
Feb 05, 2021 | 5.866 | 6.042 | 5.651 | 6.003 | 10,474,962 | +0.27(+4.79%) |
Feb 04, 2021 | 5.395 | 5.787 | 5.130 | 5.728 | 18,064,112 | +0.00(+0.00%) |
Feb 03, 2021 | 5.934 | 6.072 | 5.719 | 5.728 | 11,222,873 | -0.08(-1.35%) |
Feb 02, 2021 | 6.395 | 6.405 | 5.670 | 5.807 | 26,585,458 | -1.35(-18.90%) |