Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.830 | 5.830 | 5.670 | 5.702 | 1,455,894 | -0.18(-2.99%) |
Apr 29, 2021 | 5.998 | 5.998 | 5.798 | 5.878 | 1,594,094 | -0.21(-3.41%) |
Apr 28, 2021 | 5.766 | 6.125 | 5.750 | 6.085 | 2,474,645 | +0.57(+10.28%) |
Apr 27, 2021 | 5.574 | 5.646 | 5.479 | 5.518 | 1,381,106 | -0.08(-1.43%) |
Apr 26, 2021 | 5.678 | 5.690 | 5.546 | 5.598 | 1,248,914 | +0.02(+0.29%) |
Apr 23, 2021 | 5.558 | 5.634 | 5.550 | 5.582 | 988,961 | +0.10(+1.75%) |
Apr 22, 2021 | 5.566 | 5.598 | 5.463 | 5.486 | 947,888 | -0.02(-0.29%) |
Apr 21, 2021 | 5.486 | 5.510 | 5.407 | 5.502 | 387,052 | -0.02(-0.29%) |
Apr 20, 2021 | 5.558 | 5.590 | 5.494 | 5.518 | 1,014,599 | -0.03(-0.58%) |
Apr 19, 2021 | 5.534 | 5.614 | 5.506 | 5.550 | 1,229,619 | -0.04(-0.71%) |
Apr 16, 2021 | 5.463 | 5.614 | 5.455 | 5.590 | 679,926 | +0.09(+1.60%) |
Apr 15, 2021 | 5.614 | 5.658 | 5.479 | 5.502 | 1,066,047 | -0.02(-0.29%) |
Apr 14, 2021 | 5.391 | 5.594 | 5.391 | 5.518 | 1,523,919 | +0.15(+2.83%) |
Apr 13, 2021 | 5.343 | 5.447 | 5.287 | 5.367 | 1,258,704 | -0.05(-0.88%) |
Apr 12, 2021 | 5.399 | 5.423 | 5.351 | 5.415 | 657,324 | +0.05(+0.89%) |
Apr 09, 2021 | 5.463 | 5.502 | 5.339 | 5.367 | 1,300,750 | -0.13(-2.33%) |
Apr 08, 2021 | 5.518 | 5.566 | 5.427 | 5.494 | 1,621,796 | -0.01(-0.15%) |
Apr 07, 2021 | 5.534 | 5.590 | 5.431 | 5.502 | 2,106,205 | -0.02(-0.29%) |
Apr 06, 2021 | 5.494 | 5.538 | 5.463 | 5.518 | 1,038,726 | +0.05(+0.88%) |
Apr 05, 2021 | 5.510 | 5.558 | 5.431 | 5.471 | 802,055 | +0.06(+1.18%) |
Apr 01, 2021 | 5.558 | 5.574 | 5.387 | 5.407 | 1,337,689 | -0.22(-3.97%) |
Mar 31, 2021 | 5.574 | 5.670 | 5.534 | 5.630 | 1,290,876 | +0.01(+0.14%) |
Mar 30, 2021 | 5.510 | 5.662 | 5.502 | 5.622 | 1,152,012 | +0.10(+1.88%) |
Mar 29, 2021 | 5.622 | 5.630 | 5.479 | 5.518 | 1,684,965 | -0.20(-3.49%) |
Mar 26, 2021 | 5.678 | 5.818 | 5.670 | 5.718 | 2,462,636 | +0.10(+1.85%) |
Mar 25, 2021 | 5.502 | 5.622 | 5.494 | 5.614 | 1,228,395 | +0.06(+1.15%) |
Mar 24, 2021 | 5.606 | 5.742 | 5.526 | 5.550 | 1,460,781 | -0.11(-1.97%) |
Mar 23, 2021 | 5.734 | 5.874 | 5.654 | 5.662 | 3,249,029 | -0.14(-2.34%) |
Mar 22, 2021 | 5.766 | 5.834 | 5.638 | 5.798 | 2,240,029 | -0.10(-1.63%) |
Mar 19, 2021 | 5.886 | 5.970 | 5.814 | 5.894 | 1,288,980 | +0.02(+0.27%) |
Mar 18, 2021 | 5.766 | 5.974 | 5.718 | 5.878 | 2,042,454 | +0.20(+3.52%) |
Mar 17, 2021 | 5.471 | 5.702 | 5.447 | 5.678 | 1,219,700 | +0.16(+2.89%) |
Mar 16, 2021 | 5.678 | 5.702 | 5.479 | 5.518 | 1,420,719 | -0.14(-2.54%) |
Mar 15, 2021 | 5.558 | 5.678 | 5.510 | 5.662 | 1,640,830 | +0.00(+0.00%) |
Mar 12, 2021 | 5.662 | 5.718 | 5.622 | 5.662 | 967,799 | -0.06(-1.12%) |
Mar 11, 2021 | 5.710 | 5.750 | 5.598 | 5.726 | 1,551,855 | +0.12(+2.14%) |
Mar 10, 2021 | 5.455 | 5.658 | 5.407 | 5.606 | 2,975,897 | +0.23(+4.31%) |
Mar 09, 2021 | 5.335 | 5.471 | 5.227 | 5.375 | 1,971,447 | +0.01(+0.15%) |
Mar 08, 2021 | 5.630 | 5.694 | 5.359 | 5.367 | 2,877,608 | -0.34(-6.01%) |
Mar 05, 2021 | 5.654 | 5.710 | 5.558 | 5.710 | 2,404,535 | +0.25(+4.53%) |
Mar 04, 2021 | 5.534 | 5.694 | 5.423 | 5.463 | 2,624,534 | +0.11(+2.09%) |
Mar 03, 2021 | 5.279 | 5.439 | 5.063 | 5.351 | 4,007,279 | -0.03(-0.59%) |
Mar 02, 2021 | 5.191 | 5.447 | 5.131 | 5.383 | 2,608,731 | +0.12(+2.28%) |
Mar 01, 2021 | 5.319 | 5.431 | 5.263 | 5.263 | 2,759,011 | -0.07(-1.35%) |
Feb 26, 2021 | 5.598 | 5.614 | 5.327 | 5.335 | 2,078,722 | -0.19(-3.47%) |
Feb 25, 2021 | 5.814 | 5.826 | 5.518 | 5.526 | 1,820,684 | -0.27(-4.68%) |
Feb 24, 2021 | 5.846 | 5.866 | 5.758 | 5.798 | 1,184,899 | -0.13(-2.16%) |
Feb 23, 2021 | 5.782 | 6.022 | 5.734 | 5.926 | 4,632,016 | +0.25(+4.36%) |
Feb 22, 2021 | 5.718 | 5.826 | 5.630 | 5.678 | 2,576,730 | -0.35(-5.83%) |
Feb 19, 2021 | 5.990 | 6.133 | 5.946 | 6.030 | 1,541,542 | +0.07(+1.21%) |
Feb 18, 2021 | 5.990 | 6.046 | 5.874 | 5.958 | 1,401,343 | -0.10(-1.58%) |
Feb 17, 2021 | 6.069 | 6.085 | 5.962 | 6.054 | 1,945,614 | +0.00(+0.06%) |
Feb 16, 2021 | 6.066 | 6.129 | 6.022 | 6.050 | 746,566 | +0.03(+0.53%) |
Feb 12, 2021 | 5.907 | 6.066 | 5.907 | 6.018 | 1,052,347 | +0.01(+0.13%) |
Feb 11, 2021 | 6.034 | 6.078 | 5.938 | 6.010 | 1,315,757 | +0.10(+1.75%) |
Feb 10, 2021 | 5.954 | 5.994 | 5.891 | 5.907 | 1,155,460 | -0.10(-1.72%) |
Feb 09, 2021 | 5.827 | 6.121 | 5.811 | 6.010 | 2,000,743 | +0.02(+0.40%) |
Feb 08, 2021 | 6.074 | 6.153 | 5.915 | 5.986 | 2,986,574 | -0.18(-2.84%) |
Feb 05, 2021 | 6.145 | 6.231 | 6.090 | 6.161 | 2,003,065 | +0.14(+2.25%) |
Feb 04, 2021 | 6.066 | 6.106 | 5.970 | 6.026 | 1,899,979 | +0.00(+0.00%) |
Feb 03, 2021 | 6.201 | 6.313 | 6.002 | 6.026 | 3,034,308 | -0.02(-0.39%) |
Feb 02, 2021 | 6.082 | 6.106 | 5.891 | 6.050 | 3,191,477 | +0.11(+1.88%) |