Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.028 | 6.071 | 5.969 | 5.986 | 10,993,966 | -0.06(-0.98%) |
Apr 29, 2021 | 6.156 | 6.156 | 5.994 | 6.045 | 10,454,812 | -0.11(-1.80%) |
Apr 28, 2021 | 6.054 | 6.207 | 5.986 | 6.156 | 10,142,588 | +0.07(+1.12%) |
Apr 27, 2021 | 6.266 | 6.266 | 6.079 | 6.088 | 9,222,010 | -0.16(-2.58%) |
Apr 26, 2021 | 6.258 | 6.275 | 6.164 | 6.249 | 10,012,615 | +0.00(+0.00%) |
Apr 23, 2021 | 6.496 | 6.513 | 6.241 | 6.249 | 14,023,852 | -0.16(-2.52%) |
Apr 22, 2021 | 6.487 | 6.487 | 6.360 | 6.411 | 11,566,597 | -0.15(-2.33%) |
Apr 21, 2021 | 6.504 | 6.615 | 6.470 | 6.564 | 13,850,063 | +0.11(+1.71%) |
Apr 20, 2021 | 6.326 | 6.496 | 6.296 | 6.453 | 13,396,197 | +0.12(+1.88%) |
Apr 19, 2021 | 6.360 | 6.377 | 6.283 | 6.334 | 10,177,937 | -0.04(-0.67%) |
Apr 16, 2021 | 6.436 | 6.445 | 6.326 | 6.377 | 11,437,728 | +0.03(+0.54%) |
Apr 15, 2021 | 6.190 | 6.402 | 6.181 | 6.343 | 16,509,999 | +0.26(+4.19%) |
Apr 14, 2021 | 6.232 | 6.232 | 6.054 | 6.088 | 10,095,322 | -0.15(-2.45%) |
Apr 13, 2021 | 6.181 | 6.326 | 6.181 | 6.241 | 10,892,823 | +0.09(+1.52%) |
Apr 12, 2021 | 6.266 | 6.266 | 6.122 | 6.147 | 11,070,337 | -0.15(-2.43%) |
Apr 09, 2021 | 6.198 | 6.309 | 6.156 | 6.300 | 13,167,025 | -0.04(-0.67%) |
Apr 08, 2021 | 6.215 | 6.368 | 6.215 | 6.343 | 19,383,718 | +0.25(+4.04%) |
Apr 07, 2021 | 6.130 | 6.156 | 6.079 | 6.096 | 10,927,469 | -0.07(-1.10%) |
Apr 06, 2021 | 6.037 | 6.207 | 6.020 | 6.164 | 18,130,686 | +0.18(+2.98%) |
Apr 05, 2021 | 6.003 | 6.037 | 5.901 | 5.986 | 13,836,940 | +0.02(+0.28%) |
Apr 01, 2021 | 5.765 | 5.994 | 5.714 | 5.969 | 22,185,878 | +0.30(+5.25%) |
Mar 31, 2021 | 5.509 | 5.739 | 5.492 | 5.671 | 14,067,254 | +0.20(+3.57%) |
Mar 30, 2021 | 5.543 | 5.561 | 5.467 | 5.475 | 17,971,484 | -0.24(-4.17%) |
Mar 29, 2021 | 5.654 | 5.714 | 5.569 | 5.714 | 13,182,566 | +0.00(+0.00%) |
Mar 26, 2021 | 5.569 | 5.714 | 5.569 | 5.714 | 10,212,765 | +0.13(+2.28%) |
Mar 25, 2021 | 5.595 | 5.663 | 5.518 | 5.586 | 12,664,591 | -0.05(-0.91%) |
Mar 24, 2021 | 5.705 | 5.726 | 5.612 | 5.637 | 14,202,192 | -0.08(-1.34%) |
Mar 23, 2021 | 5.858 | 5.867 | 5.663 | 5.714 | 14,668,776 | -0.19(-3.17%) |
Mar 22, 2021 | 5.901 | 5.960 | 5.858 | 5.901 | 11,014,319 | +0.02(+0.29%) |
Mar 19, 2021 | 5.824 | 5.960 | 5.782 | 5.884 | 23,501,758 | +0.07(+1.17%) |
Mar 18, 2021 | 5.884 | 5.926 | 5.790 | 5.816 | 16,196,835 | -0.19(-3.12%) |
Mar 17, 2021 | 5.790 | 6.071 | 5.748 | 6.003 | 24,440,276 | +0.15(+2.62%) |
Mar 16, 2021 | 5.884 | 5.901 | 5.773 | 5.850 | 15,440,401 | +0.00(+0.00%) |
Mar 15, 2021 | 5.782 | 5.850 | 5.714 | 5.850 | 16,199,032 | +0.13(+2.23%) |
Mar 12, 2021 | 5.646 | 5.756 | 5.612 | 5.722 | 15,359,373 | -0.07(-1.17%) |
Mar 11, 2021 | 5.705 | 5.799 | 5.646 | 5.790 | 16,290,905 | +0.14(+2.41%) |
Mar 10, 2021 | 5.671 | 5.714 | 5.561 | 5.654 | 13,733,287 | +0.02(+0.30%) |
Mar 09, 2021 | 5.697 | 5.807 | 5.612 | 5.637 | 15,003,104 | +0.16(+2.95%) |
Mar 08, 2021 | 5.552 | 5.586 | 5.441 | 5.475 | 16,188,903 | -0.09(-1.68%) |
Mar 05, 2021 | 5.475 | 5.595 | 5.420 | 5.569 | 21,230,960 | +0.09(+1.55%) |
Mar 04, 2021 | 5.433 | 5.578 | 5.339 | 5.484 | 22,069,606 | +0.06(+1.10%) |
Mar 03, 2021 | 5.339 | 5.467 | 5.254 | 5.424 | 22,312,072 | -0.05(-0.93%) |
Mar 02, 2021 | 5.254 | 5.543 | 5.246 | 5.475 | 21,642,166 | +0.27(+5.19%) |
Mar 01, 2021 | 5.323 | 5.415 | 5.146 | 5.205 | 27,642,374 | -0.03(-0.64%) |
Feb 26, 2021 | 5.474 | 5.500 | 5.214 | 5.239 | 31,431,750 | -0.29(-5.32%) |
Feb 25, 2021 | 5.634 | 5.760 | 5.508 | 5.533 | 21,223,300 | -0.19(-3.38%) |
Feb 24, 2021 | 5.609 | 5.819 | 5.500 | 5.727 | 19,743,798 | +0.08(+1.34%) |
Feb 23, 2021 | 5.760 | 5.760 | 5.558 | 5.651 | 25,804,942 | -0.18(-3.03%) |
Feb 22, 2021 | 5.592 | 5.844 | 5.567 | 5.827 | 23,023,968 | +0.33(+5.96%) |
Feb 19, 2021 | 5.693 | 5.693 | 5.466 | 5.500 | 23,669,038 | -0.13(-2.39%) |
Feb 18, 2021 | 5.769 | 5.819 | 5.617 | 5.634 | 21,889,704 | -0.13(-2.19%) |
Feb 17, 2021 | 5.870 | 5.870 | 5.718 | 5.760 | 26,740,464 | -0.18(-3.11%) |
Feb 16, 2021 | 6.130 | 6.147 | 5.937 | 5.945 | 24,693,538 | -0.26(-4.20%) |
Feb 12, 2021 | 6.063 | 6.248 | 5.937 | 6.206 | 21,417,296 | +0.08(+1.37%) |
Feb 11, 2021 | 6.223 | 6.391 | 6.055 | 6.122 | 23,672,406 | -0.03(-0.41%) |
Feb 10, 2021 | 6.265 | 6.307 | 6.088 | 6.147 | 15,850,136 | -0.03(-0.41%) |
Feb 09, 2021 | 6.248 | 6.282 | 6.097 | 6.172 | 22,934,430 | -0.04(-0.68%) |
Feb 08, 2021 | 6.189 | 6.265 | 6.139 | 6.214 | 28,906,108 | +0.13(+2.07%) |
Feb 05, 2021 | 5.928 | 6.113 | 5.903 | 6.088 | 16,325,636 | +0.22(+3.73%) |
Feb 04, 2021 | 5.853 | 5.912 | 5.802 | 5.870 | 18,829,548 | -0.14(-2.38%) |
Feb 03, 2021 | 5.937 | 6.038 | 5.878 | 6.012 | 17,062,024 | +0.10(+1.71%) |
Feb 02, 2021 | 5.886 | 5.928 | 5.760 | 5.912 | 15,553,581 | -0.13(-2.23%) |