Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.720 | 6.747 | 6.713 | 6.735 | 138,514 | +0.01(+0.21%) |
Apr 29, 2021 | 6.706 | 6.727 | 6.664 | 6.720 | 200,385 | +0.05(+0.75%) |
Apr 28, 2021 | 6.635 | 6.674 | 6.607 | 6.671 | 148,528 | +0.07(+1.08%) |
Apr 27, 2021 | 6.592 | 6.628 | 6.585 | 6.600 | 136,727 | +0.01(+0.11%) |
Apr 26, 2021 | 6.585 | 6.607 | 6.571 | 6.592 | 132,427 | +0.02(+0.32%) |
Apr 23, 2021 | 6.521 | 6.571 | 6.521 | 6.571 | 103,604 | +0.05(+0.76%) |
Apr 22, 2021 | 6.600 | 6.621 | 6.500 | 6.521 | 223,966 | -0.05(-0.76%) |
Apr 21, 2021 | 6.571 | 6.586 | 6.543 | 6.571 | 151,933 | +0.01(+0.22%) |
Apr 20, 2021 | 6.585 | 6.621 | 6.514 | 6.557 | 224,670 | -0.05(-0.77%) |
Apr 19, 2021 | 6.552 | 6.629 | 6.524 | 6.608 | 404,937 | +0.08(+1.30%) |
Apr 16, 2021 | 6.439 | 6.545 | 6.439 | 6.524 | 233,360 | +0.05(+0.76%) |
Apr 15, 2021 | 6.432 | 6.545 | 6.425 | 6.474 | 218,782 | +0.04(+0.66%) |
Apr 14, 2021 | 6.383 | 6.432 | 6.383 | 6.432 | 167,034 | +0.06(+0.88%) |
Apr 13, 2021 | 6.347 | 6.390 | 6.344 | 6.376 | 132,555 | +0.01(+0.22%) |
Apr 12, 2021 | 6.277 | 6.402 | 6.277 | 6.362 | 151,792 | +0.07(+1.07%) |
Apr 09, 2021 | 6.277 | 6.340 | 6.277 | 6.294 | 100,356 | +0.02(+0.38%) |
Apr 08, 2021 | 6.263 | 6.291 | 6.259 | 6.270 | 110,103 | +0.01(+0.11%) |
Apr 07, 2021 | 6.242 | 6.277 | 6.242 | 6.263 | 82,462 | +0.02(+0.34%) |
Apr 06, 2021 | 6.235 | 6.256 | 6.228 | 6.242 | 131,417 | +0.02(+0.34%) |
Apr 05, 2021 | 6.192 | 6.249 | 6.164 | 6.221 | 171,434 | +0.03(+0.46%) |
Apr 01, 2021 | 6.157 | 6.195 | 6.157 | 6.192 | 123,209 | +0.04(+0.57%) |
Mar 31, 2021 | 6.143 | 6.185 | 6.101 | 6.157 | 86,811 | +0.01(+0.23%) |
Mar 30, 2021 | 6.136 | 6.178 | 6.129 | 6.143 | 123,564 | +0.01(+0.11%) |
Mar 29, 2021 | 6.101 | 6.136 | 6.101 | 6.136 | 56,974 | +0.05(+0.81%) |
Mar 26, 2021 | 6.073 | 6.143 | 6.070 | 6.087 | 137,830 | +0.04(+0.58%) |
Mar 25, 2021 | 6.073 | 6.096 | 6.045 | 6.052 | 88,887 | +0.00(+0.00%) |
Mar 24, 2021 | 6.052 | 6.059 | 6.023 | 6.052 | 177,650 | +0.01(+0.23%) |
Mar 23, 2021 | 5.995 | 6.122 | 5.995 | 6.037 | 342,382 | +0.04(+0.59%) |
Mar 22, 2021 | 6.023 | 6.030 | 5.995 | 6.002 | 104,628 | +0.01(+0.24%) |
Mar 19, 2021 | 6.009 | 6.052 | 5.960 | 5.988 | 249,826 | -0.04(-0.61%) |
Mar 18, 2021 | 6.039 | 6.087 | 6.025 | 6.025 | 198,916 | -0.01(-0.23%) |
Mar 17, 2021 | 6.095 | 6.095 | 6.032 | 6.039 | 222,057 | -0.05(-0.80%) |
Mar 16, 2021 | 6.074 | 6.095 | 6.053 | 6.088 | 87,073 | -0.01(-0.11%) |
Mar 15, 2021 | 6.046 | 6.095 | 6.039 | 6.095 | 184,887 | +0.04(+0.69%) |
Mar 12, 2021 | 6.032 | 6.060 | 5.997 | 6.053 | 116,025 | +0.03(+0.46%) |
Mar 11, 2021 | 6.039 | 6.053 | 6.004 | 6.025 | 138,066 | +0.02(+0.35%) |
Mar 10, 2021 | 5.979 | 6.004 | 5.965 | 6.004 | 146,381 | +0.07(+1.18%) |
Mar 09, 2021 | 5.899 | 5.969 | 5.878 | 5.934 | 153,487 | +0.06(+0.95%) |
Mar 08, 2021 | 5.885 | 5.892 | 5.864 | 5.878 | 70,254 | +0.03(+0.60%) |
Mar 05, 2021 | 5.836 | 5.870 | 5.766 | 5.843 | 99,409 | +0.03(+0.60%) |
Mar 04, 2021 | 5.878 | 5.899 | 5.760 | 5.808 | 98,679 | -0.04(-0.72%) |
Mar 03, 2021 | 5.941 | 5.941 | 5.676 | 5.850 | 192,771 | -0.08(-1.41%) |
Mar 02, 2021 | 5.927 | 5.948 | 5.920 | 5.934 | 65,310 | -0.02(-0.35%) |
Mar 01, 2021 | 5.822 | 5.962 | 5.732 | 5.955 | 183,500 | +0.13(+2.28%) |
Feb 26, 2021 | 5.787 | 5.850 | 5.753 | 5.822 | 136,652 | +0.03(+0.48%) |
Feb 25, 2021 | 5.850 | 5.864 | 5.773 | 5.794 | 89,571 | -0.06(-0.95%) |
Feb 24, 2021 | 5.864 | 5.864 | 5.773 | 5.850 | 181,279 | -0.01(-0.24%) |
Feb 23, 2021 | 5.836 | 5.892 | 5.801 | 5.864 | 178,119 | -0.01(-0.24%) |
Feb 22, 2021 | 5.906 | 5.990 | 5.829 | 5.878 | 195,216 | -0.03(-0.59%) |
Feb 19, 2021 | 5.959 | 5.959 | 5.836 | 5.913 | 199,392 | -0.05(-0.82%) |
Feb 18, 2021 | 5.997 | 6.018 | 5.934 | 5.962 | 77,689 | -0.04(-0.70%) |
Feb 17, 2021 | 5.976 | 6.032 | 5.941 | 6.004 | 298,032 | +0.04(+0.70%) |
Feb 16, 2021 | 6.025 | 6.025 | 5.941 | 5.962 | 137,192 | -0.04(-0.61%) |
Feb 12, 2021 | 6.012 | 6.012 | 5.984 | 5.998 | 138,471 | -0.01(-0.23%) |
Feb 11, 2021 | 5.978 | 6.012 | 5.964 | 6.012 | 172,077 | +0.04(+0.70%) |
Feb 10, 2021 | 5.929 | 5.984 | 5.881 | 5.971 | 488,356 | +0.06(+0.94%) |
Feb 09, 2021 | 5.915 | 5.957 | 5.881 | 5.915 | 674,579 | -0.14(-2.29%) |
Feb 08, 2021 | 6.296 | 6.296 | 6.019 | 6.054 | 236,161 | -0.21(-3.31%) |
Feb 05, 2021 | 6.116 | 6.268 | 6.102 | 6.261 | 198,889 | +0.15(+2.38%) |
Feb 04, 2021 | 6.157 | 6.157 | 6.081 | 6.116 | 82,602 | +0.03(+0.57%) |
Feb 03, 2021 | 6.130 | 6.227 | 6.026 | 6.081 | 122,916 | +0.00(+0.00%) |
Feb 02, 2021 | 6.012 | 6.095 | 5.984 | 6.081 | 146,498 | +0.12(+1.97%) |