Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.788 | 5.908 | 5.699 | 5.720 | 684,923 | -0.14(-2.33%) |
Apr 29, 2021 | 6.078 | 6.121 | 5.609 | 5.857 | 1,010,014 | -0.20(-3.24%) |
Apr 28, 2021 | 5.737 | 6.189 | 5.737 | 6.053 | 1,044,189 | +0.19(+3.20%) |
Apr 27, 2021 | 6.053 | 6.053 | 5.737 | 5.865 | 887,949 | -0.06(-1.01%) |
Apr 26, 2021 | 5.661 | 6.036 | 5.541 | 5.925 | 1,486,656 | +0.27(+4.83%) |
Apr 23, 2021 | 5.456 | 5.754 | 5.371 | 5.652 | 914,365 | +0.28(+5.24%) |
Apr 22, 2021 | 5.541 | 5.627 | 5.349 | 5.371 | 1,238,275 | -0.13(-2.33%) |
Apr 21, 2021 | 5.217 | 5.499 | 5.115 | 5.499 | 1,454,621 | +0.30(+5.74%) |
Apr 20, 2021 | 5.209 | 5.320 | 4.987 | 5.200 | 1,219,136 | -0.09(-1.61%) |
Apr 19, 2021 | 5.209 | 5.388 | 5.149 | 5.286 | 1,096,409 | +0.08(+1.47%) |
Apr 16, 2021 | 5.132 | 5.277 | 5.047 | 5.209 | 1,173,836 | +0.03(+0.66%) |
Apr 15, 2021 | 5.516 | 5.558 | 5.004 | 5.175 | 1,865,547 | -0.26(-4.71%) |
Apr 14, 2021 | 5.430 | 5.746 | 5.379 | 5.430 | 1,011,892 | +0.00(+0.00%) |
Apr 13, 2021 | 5.447 | 5.644 | 5.371 | 5.430 | 1,424,107 | -0.02(-0.31%) |
Apr 12, 2021 | 5.908 | 5.925 | 5.422 | 5.447 | 1,168,737 | -0.45(-7.66%) |
Apr 09, 2021 | 5.942 | 5.968 | 5.763 | 5.899 | 785,099 | -0.08(-1.28%) |
Apr 08, 2021 | 5.831 | 6.061 | 5.737 | 5.976 | 1,539,933 | +0.15(+2.64%) |
Apr 07, 2021 | 5.806 | 6.010 | 5.678 | 5.823 | 1,274,768 | +0.06(+1.04%) |
Apr 06, 2021 | 5.840 | 6.100 | 5.729 | 5.763 | 1,548,666 | -0.07(-1.17%) |
Apr 05, 2021 | 5.823 | 5.881 | 5.656 | 5.831 | 1,155,505 | +0.07(+1.15%) |
Apr 01, 2021 | 5.989 | 6.197 | 5.673 | 5.765 | 2,667,133 | -0.07(-1.14%) |
Mar 31, 2021 | 5.881 | 5.956 | 5.681 | 5.831 | 1,837,489 | -0.04(-0.71%) |
Mar 30, 2021 | 5.565 | 6.097 | 5.498 | 5.873 | 2,864,551 | +0.39(+7.13%) |
Mar 29, 2021 | 5.690 | 5.731 | 5.191 | 5.482 | 3,009,863 | -0.27(-4.63%) |
Mar 26, 2021 | 5.948 | 5.989 | 5.440 | 5.748 | 2,801,055 | -0.04(-0.72%) |
Mar 25, 2021 | 5.532 | 5.997 | 5.507 | 5.790 | 2,320,426 | +0.02(+0.43%) |
Mar 24, 2021 | 6.630 | 6.630 | 5.582 | 5.765 | 5,846,387 | -0.89(-13.37%) |
Mar 23, 2021 | 6.904 | 7.162 | 6.505 | 6.655 | 3,873,532 | -0.25(-3.61%) |
Mar 22, 2021 | 6.896 | 7.486 | 6.821 | 6.904 | 8,259,433 | +0.05(+0.73%) |
Mar 19, 2021 | 6.921 | 7.254 | 6.588 | 6.854 | 5,521,204 | -0.19(-2.72%) |
Mar 18, 2021 | 6.655 | 7.486 | 6.563 | 7.046 | 9,451,824 | +0.46(+6.94%) |
Mar 17, 2021 | 6.397 | 7.021 | 6.380 | 6.588 | 4,735,483 | -0.13(-1.98%) |
Mar 16, 2021 | 6.272 | 7.179 | 6.239 | 6.721 | 8,135,802 | +0.18(+2.80%) |
Mar 15, 2021 | 6.696 | 6.804 | 6.072 | 6.538 | 8,977,959 | -0.62(-8.60%) |
Mar 12, 2021 | 6.355 | 7.595 | 6.280 | 7.154 | 18,223,448 | -0.97(-11.98%) |
Mar 11, 2021 | 5.016 | 8.826 | 4.808 | 8.127 | 102,878,160 | +3.92(+93.08%) |
Mar 10, 2021 | 4.226 | 4.309 | 3.993 | 4.209 | 2,672,994 | +0.14(+3.48%) |
Mar 09, 2021 | 3.935 | 4.126 | 3.910 | 4.068 | 3,829,423 | +0.31(+8.19%) |
Mar 08, 2021 | 4.034 | 4.076 | 3.752 | 3.760 | 2,142,676 | -0.38(-9.24%) |
Mar 05, 2021 | 4.276 | 4.301 | 3.410 | 4.143 | 5,370,332 | -0.12(-2.92%) |
Mar 04, 2021 | 4.392 | 4.500 | 4.009 | 4.267 | 2,424,425 | -0.23(-5.18%) |
Mar 03, 2021 | 4.575 | 4.575 | 4.384 | 4.500 | 2,151,167 | +0.07(+1.50%) |
Mar 02, 2021 | 4.866 | 4.866 | 4.267 | 4.434 | 3,825,571 | -0.43(-8.89%) |
Mar 01, 2021 | 4.825 | 5.066 | 4.708 | 4.866 | 3,182,687 | +0.19(+4.09%) |
Feb 26, 2021 | 4.400 | 4.783 | 4.350 | 4.675 | 2,467,212 | +0.20(+4.46%) |
Feb 25, 2021 | 4.883 | 4.883 | 4.400 | 4.475 | 2,061,900 | -0.37(-7.56%) |
Feb 24, 2021 | 4.991 | 5.058 | 4.700 | 4.841 | 3,189,082 | +0.05(+1.04%) |
Feb 23, 2021 | 4.875 | 4.974 | 3.885 | 4.791 | 5,198,839 | -0.72(-12.99%) |
Feb 22, 2021 | 5.790 | 5.989 | 5.424 | 5.507 | 3,188,391 | -0.10(-1.78%) |
Feb 19, 2021 | 6.289 | 6.380 | 5.482 | 5.607 | 4,866,142 | -0.54(-8.80%) |
Feb 18, 2021 | 5.823 | 6.688 | 5.823 | 6.147 | 5,904,533 | -0.27(-4.27%) |
Feb 17, 2021 | 6.397 | 6.788 | 5.889 | 6.422 | 6,547,459 | -0.11(-1.66%) |
Feb 16, 2021 | 5.798 | 6.696 | 5.798 | 6.530 | 10,183,371 | +1.39(+27.02%) |
Feb 12, 2021 | 4.600 | 5.403 | 4.442 | 5.141 | 3,245,016 | +0.52(+11.15%) |
Feb 11, 2021 | 4.459 | 4.716 | 4.309 | 4.625 | 2,290,419 | +0.23(+5.30%) |
Feb 10, 2021 | 3.868 | 4.617 | 3.826 | 4.392 | 4,158,087 | +0.68(+18.39%) |
Feb 09, 2021 | 3.743 | 3.818 | 3.560 | 3.710 | 1,193,478 | +0.07(+2.06%) |
Feb 08, 2021 | 3.369 | 3.710 | 3.352 | 3.635 | 2,007,640 | +0.32(+9.52%) |
Feb 05, 2021 | 3.419 | 3.435 | 3.211 | 3.319 | 1,684,480 | -0.04(-1.24%) |
Feb 04, 2021 | 3.519 | 3.602 | 3.302 | 3.361 | 1,928,312 | -0.08(-2.42%) |
Feb 03, 2021 | 3.369 | 3.469 | 3.277 | 3.444 | 1,699,288 | +0.18(+5.61%) |
Feb 02, 2021 | 3.327 | 3.402 | 3.186 | 3.261 | 1,241,948 | +0.04(+1.29%) |