Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.994 | 6.036 | 5.935 | 5.952 | 11,056,240 | -0.06(-0.98%) |
Apr 29, 2021 | 6.121 | 6.121 | 5.960 | 6.011 | 10,514,031 | -0.11(-1.80%) |
Apr 28, 2021 | 6.020 | 6.172 | 5.952 | 6.121 | 10,200,039 | +0.07(+1.12%) |
Apr 27, 2021 | 6.231 | 6.231 | 6.045 | 6.053 | 9,274,247 | -0.16(-2.58%) |
Apr 26, 2021 | 6.222 | 6.239 | 6.129 | 6.214 | 10,069,330 | +0.00(+0.00%) |
Apr 23, 2021 | 6.459 | 6.476 | 6.206 | 6.214 | 14,103,288 | -0.16(-2.52%) |
Apr 22, 2021 | 6.451 | 6.451 | 6.324 | 6.375 | 11,632,114 | -0.15(-2.33%) |
Apr 21, 2021 | 6.468 | 6.578 | 6.434 | 6.527 | 13,928,515 | +0.11(+1.71%) |
Apr 20, 2021 | 6.290 | 6.459 | 6.260 | 6.417 | 13,472,078 | +0.12(+1.88%) |
Apr 19, 2021 | 6.324 | 6.341 | 6.248 | 6.299 | 10,235,589 | -0.04(-0.67%) |
Apr 16, 2021 | 6.400 | 6.408 | 6.290 | 6.341 | 11,502,515 | +0.03(+0.54%) |
Apr 15, 2021 | 6.155 | 6.366 | 6.146 | 6.307 | 16,603,517 | +0.25(+4.19%) |
Apr 14, 2021 | 6.197 | 6.197 | 6.020 | 6.053 | 10,152,505 | -0.15(-2.45%) |
Apr 13, 2021 | 6.146 | 6.290 | 6.146 | 6.206 | 10,954,523 | +0.09(+1.52%) |
Apr 12, 2021 | 6.231 | 6.231 | 6.087 | 6.113 | 11,133,043 | -0.15(-2.43%) |
Apr 09, 2021 | 6.163 | 6.273 | 6.121 | 6.265 | 13,241,607 | -0.04(-0.67%) |
Apr 08, 2021 | 6.180 | 6.332 | 6.180 | 6.307 | 19,493,514 | +0.25(+4.04%) |
Apr 07, 2021 | 6.096 | 6.121 | 6.045 | 6.062 | 10,989,366 | -0.07(-1.10%) |
Apr 06, 2021 | 6.003 | 6.172 | 5.986 | 6.129 | 18,233,384 | +0.18(+2.98%) |
Apr 05, 2021 | 5.969 | 6.003 | 5.867 | 5.952 | 13,915,317 | +0.02(+0.28%) |
Apr 01, 2021 | 5.732 | 5.960 | 5.681 | 5.935 | 22,311,546 | +0.30(+5.25%) |
Mar 31, 2021 | 5.478 | 5.707 | 5.462 | 5.639 | 14,146,936 | +0.19(+3.57%) |
Mar 30, 2021 | 5.512 | 5.529 | 5.436 | 5.445 | 18,073,282 | -0.24(-4.17%) |
Mar 29, 2021 | 5.622 | 5.681 | 5.538 | 5.681 | 13,257,237 | +0.00(+0.00%) |
Mar 26, 2021 | 5.538 | 5.681 | 5.538 | 5.681 | 10,270,614 | +0.13(+2.28%) |
Mar 25, 2021 | 5.563 | 5.631 | 5.487 | 5.555 | 12,736,328 | -0.05(-0.91%) |
Mar 24, 2021 | 5.673 | 5.694 | 5.580 | 5.605 | 14,282,638 | -0.08(-1.34%) |
Mar 23, 2021 | 5.825 | 5.834 | 5.631 | 5.681 | 14,751,865 | -0.19(-3.17%) |
Mar 22, 2021 | 5.867 | 5.927 | 5.825 | 5.867 | 11,076,708 | +0.02(+0.29%) |
Mar 19, 2021 | 5.791 | 5.927 | 5.749 | 5.850 | 23,634,880 | +0.07(+1.17%) |
Mar 18, 2021 | 5.850 | 5.893 | 5.757 | 5.783 | 16,288,580 | -0.19(-3.12%) |
Mar 17, 2021 | 5.757 | 6.036 | 5.715 | 5.969 | 24,578,714 | +0.15(+2.62%) |
Mar 16, 2021 | 5.850 | 5.867 | 5.741 | 5.817 | 15,527,861 | +0.00(+0.00%) |
Mar 15, 2021 | 5.749 | 5.817 | 5.681 | 5.817 | 16,290,789 | +0.13(+2.23%) |
Mar 12, 2021 | 5.614 | 5.724 | 5.580 | 5.690 | 15,446,374 | -0.07(-1.17%) |
Mar 11, 2021 | 5.673 | 5.766 | 5.614 | 5.757 | 16,383,183 | +0.14(+2.41%) |
Mar 10, 2021 | 5.639 | 5.681 | 5.529 | 5.622 | 13,811,077 | +0.02(+0.30%) |
Mar 09, 2021 | 5.664 | 5.774 | 5.580 | 5.605 | 15,088,087 | +0.16(+2.95%) |
Mar 08, 2021 | 5.521 | 5.555 | 5.411 | 5.445 | 16,280,603 | -0.09(-1.68%) |
Mar 05, 2021 | 5.445 | 5.563 | 5.390 | 5.538 | 21,351,220 | +0.08(+1.55%) |
Mar 04, 2021 | 5.402 | 5.546 | 5.309 | 5.453 | 22,194,616 | +0.06(+1.10%) |
Mar 03, 2021 | 5.309 | 5.436 | 5.225 | 5.394 | 22,438,456 | -0.05(-0.93%) |
Mar 02, 2021 | 5.225 | 5.512 | 5.216 | 5.445 | 21,764,756 | +0.27(+5.19%) |
Mar 01, 2021 | 5.293 | 5.385 | 5.117 | 5.176 | 27,798,950 | -0.03(-0.64%) |
Feb 26, 2021 | 5.443 | 5.469 | 5.184 | 5.209 | 31,609,792 | -0.29(-5.32%) |
Feb 25, 2021 | 5.602 | 5.728 | 5.477 | 5.502 | 21,343,516 | -0.19(-3.38%) |
Feb 24, 2021 | 5.577 | 5.786 | 5.469 | 5.694 | 19,855,634 | +0.08(+1.34%) |
Feb 23, 2021 | 5.728 | 5.728 | 5.527 | 5.619 | 25,951,112 | -0.18(-3.03%) |
Feb 22, 2021 | 5.561 | 5.811 | 5.535 | 5.795 | 23,154,384 | +0.33(+5.96%) |
Feb 19, 2021 | 5.661 | 5.661 | 5.435 | 5.469 | 23,803,108 | -0.13(-2.39%) |
Feb 18, 2021 | 5.736 | 5.786 | 5.586 | 5.602 | 22,013,696 | -0.13(-2.19%) |
Feb 17, 2021 | 5.836 | 5.836 | 5.686 | 5.728 | 26,891,932 | -0.18(-3.11%) |
Feb 16, 2021 | 6.096 | 6.112 | 5.903 | 5.912 | 24,833,410 | -0.26(-4.20%) |
Feb 12, 2021 | 6.029 | 6.213 | 5.903 | 6.171 | 21,538,612 | +0.08(+1.37%) |
Feb 11, 2021 | 6.188 | 6.355 | 6.020 | 6.087 | 23,806,496 | -0.03(-0.41%) |
Feb 10, 2021 | 6.229 | 6.271 | 6.054 | 6.112 | 15,939,917 | -0.03(-0.41%) |
Feb 09, 2021 | 6.213 | 6.246 | 6.062 | 6.137 | 23,064,338 | -0.04(-0.68%) |
Feb 08, 2021 | 6.154 | 6.229 | 6.104 | 6.179 | 29,069,844 | +0.13(+2.07%) |
Feb 05, 2021 | 5.895 | 6.079 | 5.870 | 6.054 | 16,418,110 | +0.22(+3.73%) |
Feb 04, 2021 | 5.820 | 5.878 | 5.770 | 5.836 | 18,936,206 | -0.14(-2.38%) |
Feb 03, 2021 | 5.903 | 6.004 | 5.845 | 5.979 | 17,158,670 | +0.10(+1.71%) |
Feb 02, 2021 | 5.853 | 5.895 | 5.728 | 5.878 | 15,641,682 | -0.13(-2.23%) |