Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.069 | 6.143 | 6.069 | 6.136 | 858,601 | +0.06(+0.98%) |
Apr 29, 2021 | 6.166 | 6.181 | 6.054 | 6.076 | 1,073,235 | -0.05(-0.85%) |
Apr 28, 2021 | 6.106 | 6.136 | 6.091 | 6.128 | 771,273 | +0.04(+0.61%) |
Apr 27, 2021 | 6.091 | 6.114 | 6.024 | 6.091 | 1,253,380 | +0.04(+0.74%) |
Apr 26, 2021 | 6.128 | 6.143 | 6.016 | 6.046 | 1,863,138 | -0.06(-0.98%) |
Apr 23, 2021 | 6.136 | 6.239 | 6.099 | 6.106 | 2,019,460 | +0.01(+0.12%) |
Apr 22, 2021 | 6.256 | 6.285 | 6.099 | 6.099 | 2,881,910 | -0.24(-3.77%) |
Apr 21, 2021 | 6.221 | 6.338 | 6.184 | 6.338 | 2,057,556 | +0.17(+2.72%) |
Apr 20, 2021 | 6.265 | 6.301 | 6.104 | 6.170 | 2,600,923 | -0.12(-1.97%) |
Apr 19, 2021 | 6.440 | 6.447 | 6.257 | 6.294 | 3,167,181 | -0.04(-0.58%) |
Apr 16, 2021 | 6.236 | 6.597 | 6.221 | 6.330 | 4,761,166 | +0.17(+2.73%) |
Apr 15, 2021 | 6.082 | 6.243 | 6.082 | 6.163 | 3,580,334 | +0.15(+2.43%) |
Apr 14, 2021 | 6.016 | 6.192 | 5.943 | 6.016 | 5,077,272 | +0.01(+0.24%) |
Apr 13, 2021 | 5.841 | 6.002 | 5.827 | 6.002 | 3,888,012 | +0.17(+2.88%) |
Apr 12, 2021 | 5.819 | 5.834 | 5.783 | 5.834 | 1,384,749 | +0.05(+0.88%) |
Apr 09, 2021 | 5.732 | 5.783 | 5.732 | 5.783 | 1,073,741 | +0.07(+1.15%) |
Apr 08, 2021 | 5.732 | 5.739 | 5.703 | 5.717 | 892,813 | +0.02(+0.38%) |
Apr 07, 2021 | 5.710 | 5.717 | 5.688 | 5.695 | 957,126 | +0.01(+0.13%) |
Apr 06, 2021 | 5.688 | 5.724 | 5.681 | 5.688 | 1,080,324 | +0.01(+0.26%) |
Apr 05, 2021 | 5.651 | 5.695 | 5.644 | 5.673 | 1,416,708 | +0.05(+0.91%) |
Apr 01, 2021 | 5.608 | 5.637 | 5.600 | 5.622 | 1,103,187 | +0.05(+0.92%) |
Mar 31, 2021 | 5.549 | 5.600 | 5.549 | 5.571 | 813,626 | +0.04(+0.66%) |
Mar 30, 2021 | 5.556 | 5.556 | 5.524 | 5.535 | 1,002,099 | -0.03(-0.53%) |
Mar 29, 2021 | 5.564 | 5.575 | 5.524 | 5.564 | 1,264,312 | -0.01(-0.13%) |
Mar 26, 2021 | 5.513 | 5.571 | 5.505 | 5.571 | 1,205,904 | +0.08(+1.46%) |
Mar 25, 2021 | 5.476 | 5.505 | 5.418 | 5.491 | 838,990 | +0.01(+0.13%) |
Mar 24, 2021 | 5.520 | 5.542 | 5.476 | 5.483 | 951,617 | -0.01(-0.13%) |
Mar 23, 2021 | 5.542 | 5.542 | 5.480 | 5.491 | 905,024 | -0.04(-0.79%) |
Mar 22, 2021 | 5.542 | 5.549 | 5.513 | 5.535 | 809,268 | +0.02(+0.40%) |
Mar 19, 2021 | 5.491 | 5.535 | 5.454 | 5.513 | 710,805 | +0.03(+0.53%) |
Mar 18, 2021 | 5.549 | 5.578 | 5.483 | 5.483 | 1,046,926 | -0.09(-1.57%) |
Mar 17, 2021 | 5.520 | 5.578 | 5.505 | 5.571 | 531,645 | +0.03(+0.53%) |
Mar 16, 2021 | 5.571 | 5.571 | 5.520 | 5.542 | 1,312,915 | +0.00(+0.00%) |
Mar 15, 2021 | 5.578 | 5.578 | 5.527 | 5.542 | 1,559,287 | -0.01(-0.26%) |
Mar 12, 2021 | 5.535 | 5.556 | 5.513 | 5.556 | 984,171 | +0.02(+0.40%) |
Mar 11, 2021 | 5.505 | 5.556 | 5.483 | 5.535 | 1,233,691 | +0.07(+1.20%) |
Mar 10, 2021 | 5.469 | 5.498 | 5.447 | 5.469 | 1,205,534 | +0.04(+0.67%) |
Mar 09, 2021 | 5.425 | 5.483 | 5.425 | 5.432 | 1,234,536 | +0.06(+1.09%) |
Mar 08, 2021 | 5.403 | 5.454 | 5.367 | 5.374 | 1,120,713 | +0.00(+0.00%) |
Mar 05, 2021 | 5.323 | 5.389 | 5.199 | 5.374 | 1,288,078 | +0.09(+1.80%) |
Mar 04, 2021 | 5.367 | 5.396 | 5.228 | 5.279 | 2,167,204 | -0.09(-1.77%) |
Mar 03, 2021 | 5.440 | 5.454 | 5.367 | 5.374 | 1,202,271 | -0.07(-1.34%) |
Mar 02, 2021 | 5.440 | 5.476 | 5.425 | 5.447 | 1,287,350 | -0.01(-0.13%) |
Mar 01, 2021 | 5.381 | 5.462 | 5.381 | 5.454 | 1,316,041 | +0.11(+2.05%) |
Feb 26, 2021 | 5.352 | 5.396 | 5.279 | 5.345 | 1,738,255 | -0.01(-0.14%) |
Feb 25, 2021 | 5.476 | 5.476 | 5.337 | 5.352 | 1,357,181 | -0.12(-2.27%) |
Feb 24, 2021 | 5.418 | 5.491 | 5.418 | 5.476 | 1,136,107 | +0.06(+1.08%) |
Feb 23, 2021 | 5.425 | 5.432 | 5.325 | 5.418 | 1,128,514 | -0.02(-0.40%) |
Feb 22, 2021 | 5.418 | 5.476 | 5.403 | 5.440 | 766,129 | -0.01(-0.13%) |
Feb 19, 2021 | 5.440 | 5.462 | 5.432 | 5.447 | 646,573 | +0.04(+0.67%) |
Feb 18, 2021 | 5.425 | 5.425 | 5.367 | 5.410 | 846,616 | -0.03(-0.54%) |
Feb 17, 2021 | 5.440 | 5.447 | 5.403 | 5.440 | 733,314 | +0.00(+0.00%) |
Feb 16, 2021 | 5.403 | 5.447 | 5.403 | 5.440 | 1,218,366 | +0.04(+0.81%) |
Feb 12, 2021 | 5.389 | 5.425 | 5.367 | 5.396 | 1,214,806 | +0.02(+0.41%) |
Feb 11, 2021 | 5.389 | 5.425 | 5.334 | 5.374 | 1,245,777 | +0.01(+0.14%) |
Feb 10, 2021 | 5.367 | 5.396 | 5.352 | 5.367 | 1,276,593 | +0.04(+0.68%) |
Feb 09, 2021 | 5.264 | 5.330 | 5.264 | 5.330 | 829,344 | +0.07(+1.39%) |
Feb 08, 2021 | 5.286 | 5.323 | 5.243 | 5.257 | 1,468,671 | +0.00(+0.00%) |
Feb 05, 2021 | 5.286 | 5.301 | 5.253 | 5.257 | 1,272,465 | +0.01(+0.14%) |
Feb 04, 2021 | 5.221 | 5.264 | 5.213 | 5.250 | 1,389,633 | +0.06(+1.13%) |
Feb 03, 2021 | 5.177 | 5.199 | 5.133 | 5.191 | 1,420,007 | +0.03(+0.57%) |
Feb 02, 2021 | 5.162 | 5.221 | 5.133 | 5.162 | 1,212,129 | +0.04(+0.86%) |