Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.105 | 6.630 | 6.010 | 6.502 | 8,404,515 | +0.89(+15.84%) |
Apr 29, 2021 | 5.731 | 5.807 | 5.575 | 5.613 | 1,647,139 | -0.12(-2.06%) |
Apr 28, 2021 | 5.698 | 5.840 | 5.613 | 5.731 | 1,511,594 | +0.06(+1.00%) |
Apr 27, 2021 | 5.868 | 5.923 | 5.665 | 5.675 | 1,671,213 | -0.20(-3.38%) |
Apr 26, 2021 | 5.916 | 6.107 | 5.864 | 5.873 | 2,552,227 | -0.02(-0.40%) |
Apr 23, 2021 | 5.793 | 5.911 | 5.760 | 5.897 | 3,532,844 | +0.15(+2.55%) |
Apr 22, 2021 | 6.091 | 6.114 | 5.741 | 5.750 | 2,625,699 | -0.33(-5.37%) |
Apr 21, 2021 | 6.081 | 6.124 | 5.996 | 6.076 | 1,240,302 | -0.00(-0.08%) |
Apr 20, 2021 | 6.138 | 6.199 | 6.024 | 6.081 | 1,193,604 | -0.09(-1.53%) |
Apr 19, 2021 | 6.318 | 6.379 | 6.162 | 6.176 | 1,286,669 | -0.17(-2.68%) |
Apr 16, 2021 | 6.318 | 6.381 | 6.251 | 6.346 | 885,854 | +0.04(+0.60%) |
Apr 15, 2021 | 6.209 | 6.325 | 6.181 | 6.308 | 1,072,755 | +0.12(+1.99%) |
Apr 14, 2021 | 6.171 | 6.242 | 6.152 | 6.185 | 1,697,715 | +0.02(+0.31%) |
Apr 13, 2021 | 6.270 | 6.289 | 6.133 | 6.166 | 1,049,140 | -0.09(-1.44%) |
Apr 12, 2021 | 6.251 | 6.410 | 6.199 | 6.256 | 2,253,337 | +0.02(+0.38%) |
Apr 09, 2021 | 6.270 | 6.312 | 6.209 | 6.233 | 1,338,192 | -0.04(-0.68%) |
Apr 08, 2021 | 6.332 | 6.332 | 6.166 | 6.275 | 1,563,705 | -0.03(-0.45%) |
Apr 07, 2021 | 6.578 | 6.578 | 6.270 | 6.303 | 1,611,739 | -0.27(-4.10%) |
Apr 06, 2021 | 6.606 | 6.668 | 6.559 | 6.573 | 929,536 | -0.05(-0.71%) |
Apr 05, 2021 | 6.644 | 6.729 | 6.611 | 6.620 | 1,085,432 | +0.02(+0.29%) |
Apr 01, 2021 | 6.469 | 6.649 | 6.464 | 6.601 | 961,349 | +0.17(+2.72%) |
Mar 31, 2021 | 6.493 | 6.564 | 6.337 | 6.426 | 1,502,556 | -0.04(-0.66%) |
Mar 30, 2021 | 6.417 | 6.530 | 6.403 | 6.469 | 758,552 | +0.02(+0.37%) |
Mar 29, 2021 | 6.535 | 6.616 | 6.422 | 6.445 | 1,217,486 | -0.16(-2.36%) |
Mar 26, 2021 | 6.483 | 6.734 | 6.360 | 6.601 | 947,604 | +0.17(+2.72%) |
Mar 25, 2021 | 6.422 | 6.464 | 6.228 | 6.426 | 1,021,447 | -0.02(-0.29%) |
Mar 24, 2021 | 6.545 | 6.691 | 6.445 | 6.445 | 1,743,259 | -0.05(-0.73%) |
Mar 23, 2021 | 6.592 | 6.677 | 6.460 | 6.493 | 1,668,043 | -0.17(-2.55%) |
Mar 22, 2021 | 6.710 | 6.809 | 6.658 | 6.663 | 1,448,770 | -0.03(-0.46%) |
Mar 19, 2021 | 6.705 | 6.772 | 6.582 | 6.694 | 3,711,538 | -0.03(-0.46%) |
Mar 18, 2021 | 6.625 | 6.838 | 6.587 | 6.724 | 1,929,515 | +0.02(+0.28%) |
Mar 17, 2021 | 6.715 | 6.720 | 6.568 | 6.705 | 1,150,342 | -0.00(-0.07%) |
Mar 16, 2021 | 6.838 | 6.861 | 6.696 | 6.710 | 1,298,397 | -0.10(-1.53%) |
Mar 15, 2021 | 6.852 | 6.885 | 6.717 | 6.814 | 1,315,289 | -0.07(-1.03%) |
Mar 12, 2021 | 6.852 | 6.956 | 6.686 | 6.885 | 914,826 | +0.10(+1.46%) |
Mar 11, 2021 | 6.644 | 6.795 | 6.559 | 6.786 | 1,100,030 | +0.20(+3.09%) |
Mar 10, 2021 | 6.460 | 6.625 | 6.450 | 6.582 | 1,301,074 | +0.06(+0.94%) |
Mar 09, 2021 | 6.564 | 6.616 | 6.452 | 6.521 | 1,090,375 | -0.01(-0.22%) |
Mar 08, 2021 | 6.630 | 6.630 | 6.455 | 6.535 | 1,337,183 | -0.05(-0.79%) |
Mar 05, 2021 | 6.460 | 6.592 | 6.379 | 6.587 | 2,639,165 | +0.16(+2.50%) |
Mar 04, 2021 | 6.181 | 6.578 | 6.181 | 6.426 | 3,735,169 | +0.22(+3.58%) |
Mar 03, 2021 | 6.488 | 6.512 | 6.202 | 6.204 | 2,862,035 | -0.30(-4.65%) |
Mar 02, 2021 | 6.374 | 6.542 | 6.325 | 6.507 | 2,757,175 | +0.09(+1.47%) |
Mar 01, 2021 | 6.597 | 6.620 | 6.384 | 6.412 | 2,204,337 | -0.09(-1.38%) |
Feb 26, 2021 | 6.426 | 6.644 | 6.303 | 6.502 | 2,969,272 | +0.00(+0.07%) |
Feb 25, 2021 | 7.084 | 7.093 | 6.483 | 6.497 | 2,965,533 | -0.51(-7.29%) |
Feb 24, 2021 | 6.819 | 7.060 | 6.776 | 7.008 | 1,468,084 | +0.22(+3.28%) |
Feb 23, 2021 | 6.776 | 6.814 | 6.616 | 6.786 | 925,752 | +0.00(+0.00%) |
Feb 22, 2021 | 6.885 | 6.904 | 6.781 | 6.786 | 805,317 | -0.12(-1.71%) |
Feb 19, 2021 | 6.847 | 7.013 | 6.793 | 6.904 | 1,236,474 | +0.05(+0.69%) |
Feb 18, 2021 | 6.795 | 6.918 | 6.795 | 6.857 | 850,936 | +0.05(+0.69%) |
Feb 17, 2021 | 6.819 | 6.871 | 6.701 | 6.809 | 885,078 | -0.02(-0.35%) |
Feb 16, 2021 | 6.999 | 7.003 | 6.824 | 6.833 | 675,567 | -0.05(-0.76%) |
Feb 12, 2021 | 6.866 | 6.980 | 6.819 | 6.885 | 881,413 | -0.03(-0.44%) |
Feb 11, 2021 | 6.890 | 7.022 | 6.876 | 6.916 | 615,858 | +0.05(+0.72%) |
Feb 10, 2021 | 6.890 | 6.932 | 6.767 | 6.866 | 1,151,543 | -0.01(-0.21%) |
Feb 09, 2021 | 6.885 | 6.980 | 6.677 | 6.880 | 834,913 | +0.01(+0.14%) |
Feb 08, 2021 | 6.634 | 6.885 | 6.597 | 6.871 | 1,165,955 | +0.26(+3.93%) |
Feb 05, 2021 | 6.691 | 6.734 | 6.554 | 6.611 | 1,827,537 | -0.01(-0.14%) |
Feb 04, 2021 | 6.639 | 6.691 | 6.554 | 6.620 | 2,646,869 | -0.01(-0.21%) |
Feb 03, 2021 | 6.478 | 6.672 | 6.478 | 6.634 | 1,666,726 | +0.19(+3.01%) |
Feb 02, 2021 | 6.559 | 6.620 | 6.393 | 6.441 | 2,169,823 | +0.01(+0.22%) |