Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.906 | 6.034 | 5.739 | 5.808 | 11,794,110 | -0.12(-1.99%) |
Apr 29, 2021 | 6.299 | 6.319 | 5.739 | 5.926 | 12,623,865 | -0.41(-6.51%) |
Apr 28, 2021 | 6.103 | 6.378 | 6.034 | 6.338 | 5,627,568 | +0.18(+2.87%) |
Apr 27, 2021 | 6.338 | 6.447 | 6.152 | 6.162 | 4,882,448 | -0.17(-2.64%) |
Apr 26, 2021 | 6.338 | 6.378 | 6.211 | 6.329 | 3,949,885 | +0.07(+1.10%) |
Apr 23, 2021 | 6.260 | 6.368 | 6.157 | 6.260 | 4,984,681 | +0.08(+1.27%) |
Apr 22, 2021 | 6.358 | 6.368 | 6.142 | 6.181 | 7,582,988 | -0.26(-3.97%) |
Apr 21, 2021 | 6.103 | 6.456 | 6.053 | 6.437 | 11,442,652 | +0.36(+5.99%) |
Apr 20, 2021 | 6.044 | 6.142 | 5.985 | 6.073 | 6,163,008 | -0.02(-0.32%) |
Apr 19, 2021 | 6.240 | 6.260 | 6.024 | 6.093 | 4,912,111 | -0.18(-2.82%) |
Apr 16, 2021 | 6.555 | 6.584 | 6.216 | 6.270 | 5,733,019 | -0.14(-2.15%) |
Apr 15, 2021 | 6.162 | 6.565 | 6.132 | 6.407 | 10,209,412 | +0.37(+6.19%) |
Apr 14, 2021 | 6.024 | 6.142 | 5.936 | 6.034 | 5,072,257 | +0.00(+0.00%) |
Apr 13, 2021 | 5.985 | 6.112 | 5.965 | 6.034 | 6,583,756 | +0.20(+3.37%) |
Apr 12, 2021 | 5.926 | 5.985 | 5.769 | 5.837 | 4,726,475 | -0.12(-1.98%) |
Apr 09, 2021 | 5.945 | 6.059 | 5.906 | 5.955 | 6,705,024 | -0.27(-4.27%) |
Apr 08, 2021 | 6.103 | 6.280 | 6.034 | 6.221 | 8,065,883 | +0.32(+5.50%) |
Apr 07, 2021 | 6.034 | 6.044 | 5.857 | 5.896 | 4,443,609 | -0.16(-2.60%) |
Apr 06, 2021 | 5.896 | 6.171 | 5.896 | 6.053 | 7,493,847 | +0.27(+4.58%) |
Apr 05, 2021 | 5.886 | 5.936 | 5.729 | 5.788 | 5,317,986 | -0.04(-0.67%) |
Apr 01, 2021 | 5.749 | 5.891 | 5.690 | 5.827 | 5,938,573 | +0.24(+4.22%) |
Mar 31, 2021 | 5.444 | 5.660 | 5.366 | 5.592 | 8,792,351 | +0.22(+4.02%) |
Mar 30, 2021 | 5.425 | 5.533 | 5.316 | 5.375 | 6,707,250 | -0.21(-3.70%) |
Mar 29, 2021 | 5.729 | 5.818 | 5.415 | 5.582 | 7,699,571 | -0.26(-4.38%) |
Mar 26, 2021 | 5.778 | 5.867 | 5.680 | 5.837 | 6,159,085 | +0.09(+1.54%) |
Mar 25, 2021 | 5.542 | 5.769 | 5.493 | 5.749 | 7,500,334 | +0.13(+2.27%) |
Mar 24, 2021 | 5.926 | 6.014 | 5.621 | 5.621 | 9,929,121 | -0.19(-3.21%) |
Mar 23, 2021 | 6.122 | 6.162 | 5.749 | 5.808 | 9,745,179 | -0.41(-6.64%) |
Mar 22, 2021 | 6.378 | 6.525 | 6.162 | 6.221 | 6,530,165 | -0.17(-2.62%) |
Mar 19, 2021 | 6.525 | 6.574 | 6.348 | 6.388 | 21,241,854 | -0.14(-2.11%) |
Mar 18, 2021 | 6.623 | 6.830 | 6.466 | 6.525 | 7,741,244 | -0.25(-3.63%) |
Mar 17, 2021 | 6.407 | 6.859 | 6.348 | 6.771 | 8,693,326 | +0.29(+4.55%) |
Mar 16, 2021 | 6.643 | 6.653 | 6.388 | 6.476 | 7,899,894 | -0.21(-3.09%) |
Mar 15, 2021 | 6.456 | 6.732 | 6.368 | 6.682 | 8,550,285 | +0.29(+4.62%) |
Mar 12, 2021 | 6.152 | 6.437 | 6.063 | 6.388 | 6,810,141 | +0.02(+0.31%) |
Mar 11, 2021 | 6.260 | 6.407 | 6.181 | 6.368 | 8,936,123 | +0.21(+3.35%) |
Mar 10, 2021 | 5.896 | 6.230 | 5.877 | 6.162 | 8,505,202 | +0.27(+4.50%) |
Mar 09, 2021 | 5.955 | 6.014 | 5.729 | 5.896 | 9,113,857 | +0.26(+4.53%) |
Mar 08, 2021 | 5.788 | 5.827 | 5.562 | 5.641 | 7,285,617 | -0.15(-2.55%) |
Mar 05, 2021 | 5.660 | 5.798 | 5.218 | 5.788 | 12,644,411 | +0.18(+3.13%) |
Mar 04, 2021 | 5.769 | 5.936 | 5.406 | 5.613 | 14,882,412 | -0.19(-3.21%) |
Mar 03, 2021 | 5.858 | 5.966 | 5.671 | 5.799 | 13,407,630 | -0.20(-3.27%) |
Mar 02, 2021 | 6.103 | 6.260 | 5.985 | 5.995 | 15,222,616 | -0.10(-1.61%) |
Mar 01, 2021 | 6.564 | 6.682 | 6.034 | 6.093 | 11,797,484 | -0.31(-4.90%) |
Feb 26, 2021 | 6.564 | 6.657 | 6.174 | 6.407 | 11,922,046 | -0.35(-5.22%) |
Feb 25, 2021 | 7.133 | 7.251 | 6.692 | 6.761 | 13,730,370 | -0.46(-6.39%) |
Feb 24, 2021 | 6.662 | 7.300 | 6.554 | 7.222 | 15,090,950 | +0.49(+7.29%) |
Feb 23, 2021 | 6.574 | 6.790 | 6.280 | 6.731 | 12,548,706 | -0.04(-0.58%) |
Feb 22, 2021 | 6.103 | 6.859 | 6.034 | 6.770 | 16,700,938 | +0.79(+13.30%) |
Feb 19, 2021 | 5.554 | 6.025 | 5.554 | 5.976 | 13,567,671 | +0.42(+7.60%) |
Feb 18, 2021 | 5.799 | 5.936 | 5.544 | 5.554 | 8,852,420 | -0.33(-5.67%) |
Feb 17, 2021 | 5.897 | 5.956 | 5.760 | 5.887 | 9,041,315 | -0.13(-2.12%) |
Feb 16, 2021 | 6.005 | 6.201 | 5.887 | 6.015 | 8,015,171 | -0.04(-0.65%) |
Feb 12, 2021 | 5.868 | 6.182 | 5.730 | 6.054 | 6,982,723 | +0.11(+1.82%) |
Feb 11, 2021 | 6.093 | 6.113 | 5.799 | 5.946 | 6,951,353 | -0.12(-1.94%) |
Feb 10, 2021 | 6.329 | 6.368 | 5.917 | 6.064 | 7,093,264 | -0.21(-3.29%) |
Feb 09, 2021 | 6.388 | 6.388 | 6.123 | 6.270 | 8,931,963 | -0.09(-1.39%) |
Feb 08, 2021 | 6.329 | 6.447 | 6.231 | 6.358 | 11,260,519 | +0.35(+5.88%) |
Feb 05, 2021 | 5.868 | 6.044 | 5.653 | 6.005 | 10,471,485 | +0.27(+4.79%) |
Feb 04, 2021 | 5.397 | 5.789 | 5.132 | 5.730 | 18,058,118 | +0.00(+0.00%) |
Feb 03, 2021 | 5.936 | 6.074 | 5.720 | 5.730 | 11,219,149 | -0.08(-1.35%) |
Feb 02, 2021 | 6.397 | 6.407 | 5.671 | 5.809 | 26,576,636 | -1.35(-18.90%) |