Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.008 | 6.016 | 5.920 | 5.927 | 2,619,055 | -0.09(-1.47%) |
Apr 29, 2021 | 6.016 | 6.023 | 5.957 | 6.016 | 2,916,722 | +0.04(+0.74%) |
Apr 28, 2021 | 5.957 | 5.986 | 5.949 | 5.971 | 2,967,660 | +0.03(+0.49%) |
Apr 27, 2021 | 5.949 | 5.957 | 5.884 | 5.942 | 3,137,592 | +0.01(+0.25%) |
Apr 26, 2021 | 5.913 | 5.979 | 5.913 | 5.928 | 3,225,587 | +0.01(+0.25%) |
Apr 23, 2021 | 5.862 | 5.935 | 5.862 | 5.913 | 3,180,236 | +0.05(+0.87%) |
Apr 22, 2021 | 5.891 | 5.920 | 5.854 | 5.862 | 2,413,492 | -0.04(-0.62%) |
Apr 21, 2021 | 5.811 | 5.920 | 5.781 | 5.898 | 3,287,929 | +0.11(+1.89%) |
Apr 20, 2021 | 5.862 | 5.869 | 5.745 | 5.789 | 3,490,798 | -0.06(-1.00%) |
Apr 19, 2021 | 5.854 | 5.920 | 5.840 | 5.847 | 2,920,614 | -0.04(-0.62%) |
Apr 16, 2021 | 5.832 | 5.906 | 5.832 | 5.884 | 3,810,291 | +0.04(+0.63%) |
Apr 15, 2021 | 5.847 | 5.847 | 5.818 | 5.847 | 1,986,281 | +0.03(+0.50%) |
Apr 14, 2021 | 5.789 | 5.847 | 5.789 | 5.818 | 1,963,565 | +0.00(+0.00%) |
Apr 13, 2021 | 5.832 | 5.840 | 5.796 | 5.818 | 2,200,383 | -0.03(-0.50%) |
Apr 12, 2021 | 5.847 | 5.862 | 5.832 | 5.847 | 2,668,841 | +0.00(+0.00%) |
Apr 09, 2021 | 5.840 | 5.876 | 5.818 | 5.847 | 2,899,482 | +0.01(+0.25%) |
Apr 08, 2021 | 5.840 | 5.847 | 5.752 | 5.832 | 2,270,061 | +0.01(+0.25%) |
Apr 07, 2021 | 5.796 | 5.876 | 5.781 | 5.818 | 4,034,169 | +0.04(+0.76%) |
Apr 06, 2021 | 5.759 | 5.796 | 5.737 | 5.774 | 2,474,556 | +0.04(+0.64%) |
Apr 05, 2021 | 5.701 | 5.759 | 5.672 | 5.737 | 2,567,636 | +0.04(+0.77%) |
Apr 01, 2021 | 5.628 | 5.701 | 5.599 | 5.694 | 2,447,020 | +0.09(+1.56%) |
Mar 31, 2021 | 5.664 | 5.708 | 5.599 | 5.606 | 2,837,080 | -0.10(-1.79%) |
Mar 30, 2021 | 5.635 | 5.716 | 5.569 | 5.708 | 3,035,993 | +0.07(+1.30%) |
Mar 29, 2021 | 5.708 | 5.737 | 5.526 | 5.635 | 5,157,022 | -0.07(-1.15%) |
Mar 26, 2021 | 5.621 | 5.751 | 5.584 | 5.700 | 5,043,123 | +0.12(+2.08%) |
Mar 25, 2021 | 5.570 | 5.606 | 5.454 | 5.584 | 2,901,347 | +0.06(+1.05%) |
Mar 24, 2021 | 5.599 | 5.642 | 5.526 | 5.526 | 3,446,476 | -0.04(-0.65%) |
Mar 23, 2021 | 5.621 | 5.715 | 5.548 | 5.563 | 3,224,836 | -0.06(-1.03%) |
Mar 22, 2021 | 5.613 | 5.642 | 5.534 | 5.621 | 3,154,263 | +0.09(+1.57%) |
Mar 19, 2021 | 5.519 | 5.657 | 5.490 | 5.534 | 6,181,083 | +0.04(+0.79%) |
Mar 18, 2021 | 5.650 | 5.671 | 5.483 | 5.490 | 3,033,683 | -0.16(-2.82%) |
Mar 17, 2021 | 5.584 | 5.650 | 5.555 | 5.650 | 2,869,478 | +0.08(+1.43%) |
Mar 16, 2021 | 5.606 | 5.650 | 5.534 | 5.570 | 3,896,403 | +0.00(+0.00%) |
Mar 15, 2021 | 5.468 | 5.599 | 5.418 | 5.570 | 4,233,609 | +0.14(+2.54%) |
Mar 12, 2021 | 5.432 | 5.468 | 5.403 | 5.432 | 2,363,201 | +0.01(+0.27%) |
Mar 11, 2021 | 5.432 | 5.439 | 5.367 | 5.418 | 2,204,934 | +0.03(+0.54%) |
Mar 10, 2021 | 5.367 | 5.418 | 5.338 | 5.389 | 2,145,750 | +0.07(+1.23%) |
Mar 09, 2021 | 5.309 | 5.374 | 5.222 | 5.323 | 3,415,808 | +0.03(+0.55%) |
Mar 08, 2021 | 5.258 | 5.338 | 5.113 | 5.294 | 4,736,732 | +0.11(+2.03%) |
Mar 05, 2021 | 5.316 | 5.331 | 4.939 | 5.189 | 8,949,527 | -0.13(-2.39%) |
Mar 04, 2021 | 5.403 | 5.468 | 5.251 | 5.316 | 3,707,334 | -0.08(-1.48%) |
Mar 03, 2021 | 5.367 | 5.425 | 5.337 | 5.396 | 2,440,766 | +0.02(+0.40%) |
Mar 02, 2021 | 5.331 | 5.389 | 5.308 | 5.374 | 2,600,060 | +0.06(+1.09%) |
Mar 01, 2021 | 5.352 | 5.425 | 5.302 | 5.316 | 2,704,019 | +0.03(+0.55%) |
Feb 26, 2021 | 5.236 | 5.374 | 5.222 | 5.287 | 3,746,182 | +0.01(+0.14%) |
Feb 25, 2021 | 5.512 | 5.541 | 5.244 | 5.280 | 5,439,716 | -0.20(-3.70%) |
Feb 24, 2021 | 5.404 | 5.490 | 5.375 | 5.483 | 4,432,618 | +0.13(+2.42%) |
Feb 23, 2021 | 5.735 | 5.778 | 5.260 | 5.353 | 11,010,833 | -0.39(-6.77%) |
Feb 22, 2021 | 5.468 | 5.756 | 5.461 | 5.742 | 10,224,130 | +0.28(+5.14%) |
Feb 19, 2021 | 5.368 | 5.526 | 5.368 | 5.461 | 5,916,466 | +0.12(+2.29%) |
Feb 18, 2021 | 5.260 | 5.375 | 5.217 | 5.339 | 4,159,340 | +0.08(+1.50%) |
Feb 17, 2021 | 5.267 | 5.325 | 5.224 | 5.260 | 3,581,675 | +0.02(+0.41%) |
Feb 16, 2021 | 5.260 | 5.325 | 5.195 | 5.238 | 3,950,704 | +0.01(+0.28%) |
Feb 12, 2021 | 5.109 | 5.245 | 5.080 | 5.224 | 3,931,154 | +0.14(+2.83%) |
Feb 11, 2021 | 5.087 | 5.202 | 5.066 | 5.080 | 4,701,381 | +0.01(+0.14%) |
Feb 10, 2021 | 4.907 | 5.145 | 4.886 | 5.073 | 7,610,397 | +0.26(+5.38%) |
Feb 09, 2021 | 4.835 | 4.857 | 4.691 | 4.814 | 5,156,792 | -0.02(-0.45%) |
Feb 08, 2021 | 4.914 | 5.008 | 4.821 | 4.835 | 4,683,736 | -0.09(-1.75%) |
Feb 05, 2021 | 4.778 | 4.936 | 4.771 | 4.922 | 6,791,754 | +0.17(+3.48%) |
Feb 04, 2021 | 4.706 | 4.806 | 4.699 | 4.756 | 3,898,694 | +0.05(+1.07%) |
Feb 03, 2021 | 4.605 | 4.713 | 4.605 | 4.706 | 3,503,163 | +0.09(+2.03%) |
Feb 02, 2021 | 4.497 | 4.634 | 4.497 | 4.612 | 3,872,321 | +0.10(+2.23%) |