Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.765 | 7.015 | 6.751 | 6.925 | 7,059,213 | +0.15(+2.21%) |
Apr 29, 2021 | 6.715 | 6.805 | 6.670 | 6.775 | 2,453,752 | +0.13(+1.95%) |
Apr 28, 2021 | 6.705 | 6.745 | 6.596 | 6.646 | 4,714,980 | -0.06(-0.89%) |
Apr 27, 2021 | 6.705 | 6.775 | 6.626 | 6.705 | 5,738,281 | +0.01(+0.15%) |
Apr 26, 2021 | 6.755 | 6.815 | 6.636 | 6.695 | 3,972,502 | +0.04(+0.60%) |
Apr 23, 2021 | 6.536 | 6.745 | 6.536 | 6.656 | 3,588,684 | +0.12(+1.83%) |
Apr 22, 2021 | 6.536 | 6.646 | 6.516 | 6.536 | 5,791,605 | +0.02(+0.31%) |
Apr 21, 2021 | 6.366 | 6.536 | 6.316 | 6.516 | 2,032,937 | +0.13(+2.03%) |
Apr 20, 2021 | 6.356 | 6.406 | 6.306 | 6.386 | 4,298,248 | +0.03(+0.47%) |
Apr 19, 2021 | 6.376 | 6.386 | 6.296 | 6.356 | 2,074,223 | -0.01(-0.16%) |
Apr 16, 2021 | 6.356 | 6.406 | 6.296 | 6.366 | 1,662,807 | +0.04(+0.63%) |
Apr 15, 2021 | 6.236 | 6.336 | 6.172 | 6.326 | 1,845,015 | +0.14(+2.26%) |
Apr 14, 2021 | 6.077 | 6.276 | 6.057 | 6.187 | 2,016,739 | -0.03(-0.48%) |
Apr 13, 2021 | 6.207 | 6.256 | 5.987 | 6.216 | 5,573,369 | -0.03(-0.48%) |
Apr 12, 2021 | 6.216 | 6.246 | 6.097 | 6.246 | 2,153,955 | +0.03(+0.48%) |
Apr 09, 2021 | 6.187 | 6.226 | 6.167 | 6.216 | 1,977,690 | +0.01(+0.16%) |
Apr 08, 2021 | 6.346 | 6.366 | 6.197 | 6.207 | 3,169,774 | -0.20(-3.12%) |
Apr 07, 2021 | 6.346 | 6.416 | 6.306 | 6.406 | 2,111,138 | +0.02(+0.31%) |
Apr 06, 2021 | 6.366 | 6.486 | 6.316 | 6.386 | 4,455,947 | -0.02(-0.31%) |
Apr 05, 2021 | 6.336 | 6.456 | 6.306 | 6.406 | 3,608,889 | +0.14(+2.23%) |
Apr 01, 2021 | 6.246 | 6.266 | 6.087 | 6.266 | 3,135,501 | +0.14(+2.28%) |
Mar 31, 2021 | 6.177 | 6.306 | 6.077 | 6.127 | 8,460,866 | -0.09(-1.44%) |
Mar 30, 2021 | 5.887 | 6.266 | 5.867 | 6.216 | 4,886,060 | +0.32(+5.41%) |
Mar 29, 2021 | 5.907 | 5.957 | 5.767 | 5.897 | 3,039,135 | -0.01(-0.17%) |
Mar 26, 2021 | 5.837 | 6.007 | 5.807 | 5.907 | 5,918,238 | +0.09(+1.54%) |
Mar 25, 2021 | 5.658 | 5.827 | 5.498 | 5.817 | 3,810,438 | +0.19(+3.37%) |
Mar 24, 2021 | 5.678 | 5.857 | 5.598 | 5.628 | 3,586,489 | -0.01(-0.18%) |
Mar 23, 2021 | 5.638 | 5.787 | 5.598 | 5.638 | 6,078,837 | +0.00(+0.00%) |
Mar 22, 2021 | 5.867 | 5.927 | 5.608 | 5.638 | 4,420,764 | +0.11(+1.99%) |
Mar 19, 2021 | 5.628 | 5.690 | 5.448 | 5.528 | 5,862,817 | -0.12(-2.12%) |
Mar 18, 2021 | 5.698 | 5.797 | 5.648 | 5.648 | 3,907,247 | -0.04(-0.70%) |
Mar 17, 2021 | 5.708 | 5.757 | 5.518 | 5.688 | 4,931,566 | -0.02(-0.35%) |
Mar 16, 2021 | 5.688 | 5.847 | 5.628 | 5.708 | 4,098,089 | +0.07(+1.24%) |
Mar 15, 2021 | 5.358 | 5.777 | 5.358 | 5.638 | 7,349,188 | +0.35(+6.60%) |
Mar 12, 2021 | 5.049 | 5.288 | 4.959 | 5.288 | 4,557,386 | +0.21(+4.13%) |
Mar 11, 2021 | 4.999 | 5.089 | 4.969 | 5.079 | 2,325,215 | +0.09(+1.80%) |
Mar 10, 2021 | 4.929 | 5.009 | 4.899 | 4.989 | 2,670,681 | +0.08(+1.63%) |
Mar 09, 2021 | 4.919 | 5.019 | 4.889 | 4.909 | 3,135,941 | +0.02(+0.41%) |
Mar 08, 2021 | 4.790 | 4.949 | 4.760 | 4.889 | 3,924,219 | +0.08(+1.66%) |
Mar 05, 2021 | 4.780 | 4.810 | 4.590 | 4.810 | 2,739,843 | +0.05(+1.05%) |
Mar 04, 2021 | 4.820 | 4.869 | 4.670 | 4.760 | 3,599,275 | -0.05(-1.04%) |
Mar 03, 2021 | 4.810 | 4.849 | 4.740 | 4.810 | 3,102,229 | +0.02(+0.42%) |
Mar 02, 2021 | 4.869 | 4.879 | 4.760 | 4.790 | 3,052,162 | -0.05(-1.03%) |
Mar 01, 2021 | 4.839 | 4.959 | 4.800 | 4.839 | 4,128,948 | +0.09(+1.89%) |
Feb 26, 2021 | 4.800 | 4.879 | 4.750 | 4.750 | 4,882,491 | -0.14(-2.86%) |
Feb 25, 2021 | 4.999 | 5.039 | 4.839 | 4.889 | 5,096,184 | -0.13(-2.58%) |
Feb 24, 2021 | 4.989 | 5.069 | 4.959 | 5.019 | 3,891,492 | +0.05(+1.00%) |
Feb 23, 2021 | 4.830 | 5.029 | 4.810 | 4.969 | 5,166,407 | +0.13(+2.68%) |
Feb 22, 2021 | 4.830 | 4.879 | 4.810 | 4.839 | 3,888,984 | +0.03(+0.62%) |
Feb 19, 2021 | 4.790 | 4.849 | 4.750 | 4.810 | 2,832,344 | +0.04(+0.84%) |
Feb 18, 2021 | 4.889 | 4.929 | 4.770 | 4.770 | 3,585,409 | -0.16(-3.24%) |
Feb 17, 2021 | 4.879 | 4.969 | 4.820 | 4.929 | 9,471,848 | +0.05(+1.02%) |
Feb 16, 2021 | 4.909 | 4.939 | 4.800 | 4.879 | 3,807,758 | -0.01(-0.20%) |
Feb 12, 2021 | 4.839 | 4.909 | 4.830 | 4.889 | 5,250,188 | +0.00(+0.00%) |
Feb 11, 2021 | 4.909 | 4.939 | 4.859 | 4.889 | 3,140,902 | -0.02(-0.41%) |
Feb 10, 2021 | 4.899 | 4.989 | 4.879 | 4.909 | 5,436,431 | -0.03(-0.61%) |
Feb 09, 2021 | 4.889 | 4.939 | 4.849 | 4.939 | 2,892,393 | +0.05(+1.02%) |
Feb 08, 2021 | 4.869 | 4.919 | 4.839 | 4.889 | 3,421,971 | +0.07(+1.45%) |
Feb 05, 2021 | 4.859 | 4.879 | 4.755 | 4.820 | 4,576,327 | +0.01(+0.21%) |
Feb 04, 2021 | 4.810 | 4.909 | 4.780 | 4.810 | 6,034,818 | +0.03(+0.63%) |
Feb 03, 2021 | 4.849 | 4.879 | 4.710 | 4.780 | 9,658,541 | -0.09(-1.84%) |
Feb 02, 2021 | 4.740 | 4.929 | 4.670 | 4.869 | 5,683,148 | +0.16(+3.39%) |