Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.033 | 6.095 | 5.917 | 6.024 | 1,297,775 | -0.08(-1.32%) |
Apr 29, 2021 | 6.551 | 6.631 | 6.104 | 6.104 | 1,045,758 | -0.26(-4.07%) |
Apr 28, 2021 | 6.033 | 6.408 | 5.979 | 6.363 | 1,058,711 | +0.43(+7.22%) |
Apr 27, 2021 | 6.015 | 6.140 | 5.819 | 5.935 | 691,237 | -0.08(-1.34%) |
Apr 26, 2021 | 6.024 | 6.167 | 5.988 | 6.015 | 690,791 | +0.08(+1.35%) |
Apr 23, 2021 | 5.721 | 5.979 | 5.640 | 5.935 | 668,048 | +0.28(+4.89%) |
Apr 22, 2021 | 5.801 | 5.801 | 5.605 | 5.658 | 616,640 | -0.12(-2.01%) |
Apr 21, 2021 | 5.533 | 5.783 | 5.426 | 5.774 | 1,035,698 | +0.22(+4.02%) |
Apr 20, 2021 | 5.801 | 5.818 | 5.484 | 5.551 | 829,315 | -0.27(-4.60%) |
Apr 19, 2021 | 5.962 | 5.962 | 5.712 | 5.819 | 853,261 | -0.13(-2.25%) |
Apr 16, 2021 | 6.149 | 6.149 | 5.895 | 5.953 | 992,212 | -0.13(-2.20%) |
Apr 15, 2021 | 6.176 | 6.185 | 5.966 | 6.087 | 528,378 | -0.01(-0.15%) |
Apr 14, 2021 | 5.676 | 6.176 | 5.676 | 6.095 | 909,310 | +0.42(+7.39%) |
Apr 13, 2021 | 5.721 | 5.756 | 5.533 | 5.676 | 945,490 | -0.04(-0.78%) |
Apr 12, 2021 | 5.658 | 5.823 | 5.658 | 5.721 | 666,235 | +0.10(+1.75%) |
Apr 09, 2021 | 5.774 | 5.788 | 5.596 | 5.622 | 677,236 | -0.17(-2.93%) |
Apr 08, 2021 | 5.899 | 5.899 | 5.685 | 5.792 | 663,811 | -0.11(-1.82%) |
Apr 07, 2021 | 5.979 | 5.979 | 5.792 | 5.899 | 784,471 | -0.08(-1.34%) |
Apr 06, 2021 | 6.131 | 6.256 | 5.926 | 5.979 | 557,040 | -0.13(-2.19%) |
Apr 05, 2021 | 6.131 | 6.167 | 6.033 | 6.113 | 778,478 | +0.07(+1.18%) |
Apr 01, 2021 | 6.238 | 6.274 | 5.870 | 6.042 | 929,799 | -0.21(-3.42%) |
Mar 31, 2021 | 6.158 | 6.336 | 6.078 | 6.256 | 1,477,541 | +0.17(+2.79%) |
Mar 30, 2021 | 6.078 | 6.167 | 5.944 | 6.087 | 932,547 | -0.01(-0.15%) |
Mar 29, 2021 | 6.149 | 6.381 | 6.006 | 6.095 | 1,411,898 | -0.11(-1.73%) |
Mar 26, 2021 | 5.810 | 6.203 | 5.765 | 6.203 | 1,312,454 | +0.54(+9.45%) |
Mar 25, 2021 | 5.578 | 5.721 | 5.292 | 5.667 | 1,490,047 | +0.00(+0.00%) |
Mar 24, 2021 | 5.631 | 5.970 | 5.631 | 5.667 | 1,797,465 | +0.17(+3.08%) |
Mar 23, 2021 | 5.828 | 5.890 | 5.489 | 5.497 | 1,317,195 | -0.46(-7.78%) |
Mar 22, 2021 | 6.167 | 6.238 | 5.904 | 5.962 | 992,786 | -0.28(-4.43%) |
Mar 19, 2021 | 6.265 | 6.426 | 5.917 | 6.238 | 7,430,444 | -0.01(-0.14%) |
Mar 18, 2021 | 6.354 | 6.720 | 6.247 | 6.247 | 1,307,014 | -0.15(-2.37%) |
Mar 17, 2021 | 5.899 | 6.497 | 5.863 | 6.399 | 1,904,514 | +0.44(+7.34%) |
Mar 16, 2021 | 6.417 | 6.426 | 5.908 | 5.962 | 1,395,898 | -0.48(-7.48%) |
Mar 15, 2021 | 6.845 | 6.872 | 6.363 | 6.443 | 1,587,518 | -0.23(-3.48%) |
Mar 12, 2021 | 6.568 | 6.738 | 6.423 | 6.676 | 1,309,765 | +0.07(+1.08%) |
Mar 11, 2021 | 6.426 | 6.667 | 6.336 | 6.604 | 1,680,169 | +0.21(+3.35%) |
Mar 10, 2021 | 6.078 | 6.412 | 6.024 | 6.390 | 1,197,192 | +0.30(+4.99%) |
Mar 09, 2021 | 6.060 | 6.136 | 5.779 | 6.087 | 1,041,016 | +0.12(+1.94%) |
Mar 08, 2021 | 6.051 | 6.060 | 5.730 | 5.970 | 1,686,938 | +0.07(+1.21%) |
Mar 05, 2021 | 5.631 | 5.917 | 5.533 | 5.899 | 1,788,559 | +0.41(+7.48%) |
Mar 04, 2021 | 6.033 | 6.122 | 5.435 | 5.489 | 1,825,183 | -0.56(-9.29%) |
Mar 03, 2021 | 5.997 | 6.185 | 5.970 | 6.051 | 2,257,918 | +0.07(+1.19%) |
Mar 02, 2021 | 5.854 | 6.109 | 5.765 | 5.979 | 697,813 | +0.12(+1.98%) |
Mar 01, 2021 | 5.899 | 6.024 | 5.841 | 5.863 | 804,758 | +0.16(+2.82%) |
Feb 26, 2021 | 5.917 | 6.006 | 5.569 | 5.703 | 1,245,672 | -0.26(-4.34%) |
Feb 25, 2021 | 6.435 | 6.486 | 5.962 | 5.962 | 1,341,177 | -0.45(-6.96%) |
Feb 24, 2021 | 6.194 | 6.506 | 6.194 | 6.408 | 1,208,463 | +0.21(+3.46%) |
Feb 23, 2021 | 5.854 | 6.310 | 5.792 | 6.194 | 1,311,624 | +0.27(+4.52%) |
Feb 22, 2021 | 5.640 | 5.988 | 5.520 | 5.926 | 1,577,423 | +0.25(+4.40%) |
Feb 19, 2021 | 5.399 | 5.703 | 5.399 | 5.676 | 730,349 | +0.31(+5.82%) |
Feb 18, 2021 | 5.667 | 5.765 | 5.364 | 5.364 | 780,631 | -0.31(-5.50%) |
Feb 17, 2021 | 5.614 | 5.817 | 5.543 | 5.676 | 1,063,402 | +0.14(+2.56%) |
Feb 16, 2021 | 5.526 | 5.649 | 5.384 | 5.535 | 1,024,333 | +0.18(+3.30%) |
Feb 12, 2021 | 5.146 | 5.358 | 5.057 | 5.358 | 808,723 | +0.19(+3.77%) |
Feb 11, 2021 | 5.013 | 5.163 | 4.907 | 5.163 | 925,765 | +0.16(+3.18%) |
Feb 10, 2021 | 5.172 | 5.199 | 4.933 | 5.004 | 719,483 | -0.10(-1.91%) |
Feb 09, 2021 | 5.234 | 5.234 | 4.916 | 5.101 | 950,608 | -0.11(-2.04%) |
Feb 08, 2021 | 5.260 | 5.287 | 5.084 | 5.207 | 869,401 | +0.13(+2.61%) |
Feb 05, 2021 | 5.066 | 5.084 | 4.947 | 5.075 | 918,212 | +0.13(+2.68%) |
Feb 04, 2021 | 5.199 | 5.199 | 4.650 | 4.942 | 1,127,257 | +0.05(+1.08%) |
Feb 03, 2021 | 4.730 | 4.933 | 4.730 | 4.889 | 1,065,465 | +0.16(+3.36%) |
Feb 02, 2021 | 4.907 | 4.942 | 4.712 | 4.730 | 727,559 | -0.07(-1.47%) |