Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.769 | 6.796 | 6.756 | 6.783 | 162,939 | -0.01(-0.10%) |
May 27, 2021 | 6.736 | 6.796 | 6.736 | 6.789 | 148,056 | +0.05(+0.70%) |
May 26, 2021 | 6.729 | 6.756 | 6.715 | 6.742 | 160,562 | +0.00(+0.00%) |
May 25, 2021 | 6.729 | 6.742 | 6.699 | 6.742 | 170,958 | +0.01(+0.20%) |
May 24, 2021 | 6.709 | 6.749 | 6.695 | 6.729 | 216,316 | +0.02(+0.30%) |
May 21, 2021 | 6.722 | 6.727 | 6.689 | 6.709 | 131,564 | +0.01(+0.20%) |
May 20, 2021 | 6.648 | 6.709 | 6.601 | 6.695 | 204,499 | +0.10(+1.53%) |
May 19, 2021 | 6.554 | 6.594 | 6.500 | 6.594 | 179,723 | +0.01(+0.20%) |
May 18, 2021 | 6.467 | 6.621 | 6.460 | 6.581 | 281,759 | +0.12(+1.87%) |
May 17, 2021 | 6.352 | 6.467 | 6.352 | 6.460 | 229,250 | +0.13(+2.02%) |
May 14, 2021 | 6.386 | 6.440 | 6.332 | 6.332 | 279,520 | -0.03(-0.53%) |
May 13, 2021 | 6.319 | 6.440 | 6.319 | 6.366 | 436,180 | +0.05(+0.74%) |
May 12, 2021 | 6.588 | 6.608 | 6.191 | 6.319 | 924,080 | -0.32(-4.76%) |
May 11, 2021 | 6.701 | 6.721 | 6.601 | 6.635 | 324,226 | -0.08(-1.19%) |
May 10, 2021 | 6.775 | 6.775 | 6.648 | 6.715 | 329,693 | -0.03(-0.40%) |
May 07, 2021 | 6.701 | 6.788 | 6.701 | 6.741 | 266,504 | +0.03(+0.40%) |
May 06, 2021 | 6.701 | 6.721 | 6.608 | 6.715 | 405,618 | +0.02(+0.30%) |
May 05, 2021 | 6.655 | 6.695 | 6.628 | 6.695 | 280,243 | +0.03(+0.50%) |
May 04, 2021 | 6.668 | 6.681 | 6.621 | 6.661 | 238,791 | -0.01(-0.10%) |
May 03, 2021 | 6.621 | 6.675 | 6.608 | 6.668 | 344,975 | +0.06(+0.91%) |
Apr 30, 2021 | 6.561 | 6.615 | 6.541 | 6.608 | 217,004 | +0.07(+1.02%) |
Apr 29, 2021 | 6.515 | 6.555 | 6.481 | 6.541 | 273,890 | +0.03(+0.51%) |
Apr 28, 2021 | 6.541 | 6.548 | 6.501 | 6.508 | 248,256 | -0.05(-0.71%) |
Apr 27, 2021 | 6.628 | 6.688 | 6.502 | 6.555 | 545,113 | -0.01(-0.20%) |
Apr 26, 2021 | 6.701 | 6.735 | 6.555 | 6.568 | 554,453 | -0.13(-1.89%) |
Apr 23, 2021 | 6.635 | 6.728 | 6.601 | 6.695 | 415,262 | +0.11(+1.72%) |
Apr 22, 2021 | 6.608 | 6.628 | 6.555 | 6.581 | 302,255 | -0.01(-0.10%) |
Apr 21, 2021 | 6.468 | 6.655 | 6.468 | 6.588 | 583,469 | +0.13(+2.07%) |
Apr 20, 2021 | 6.388 | 6.501 | 6.368 | 6.455 | 694,159 | +0.05(+0.83%) |
Apr 19, 2021 | 6.321 | 6.415 | 6.281 | 6.401 | 886,456 | +0.14(+2.24%) |
Apr 16, 2021 | 6.268 | 6.274 | 6.248 | 6.261 | 181,162 | -0.01(-0.11%) |
Apr 15, 2021 | 6.268 | 6.281 | 6.248 | 6.268 | 112,887 | +0.03(+0.53%) |
Apr 14, 2021 | 6.221 | 6.255 | 6.221 | 6.235 | 286,552 | +0.01(+0.11%) |
Apr 13, 2021 | 6.201 | 6.261 | 6.181 | 6.228 | 206,920 | +0.03(+0.43%) |
Apr 12, 2021 | 6.275 | 6.281 | 6.201 | 6.201 | 255,595 | -0.08(-1.27%) |
Apr 09, 2021 | 6.268 | 6.315 | 6.268 | 6.281 | 204,857 | -0.02(-0.32%) |
Apr 08, 2021 | 6.268 | 6.328 | 6.255 | 6.301 | 351,424 | +0.03(+0.53%) |
Apr 07, 2021 | 6.169 | 6.275 | 6.169 | 6.268 | 304,389 | +0.10(+1.61%) |
Apr 06, 2021 | 6.136 | 6.215 | 6.110 | 6.169 | 240,651 | +0.03(+0.54%) |
Apr 05, 2021 | 6.096 | 6.136 | 6.090 | 6.136 | 304,074 | +0.05(+0.76%) |
Apr 01, 2021 | 6.096 | 6.110 | 6.088 | 6.090 | 305,803 | +0.01(+0.11%) |
Mar 31, 2021 | 6.077 | 6.116 | 6.070 | 6.083 | 279,928 | +0.01(+0.11%) |
Mar 30, 2021 | 6.143 | 6.143 | 6.077 | 6.077 | 189,090 | -0.07(-1.18%) |
Mar 29, 2021 | 6.083 | 6.149 | 6.057 | 6.149 | 165,398 | +0.08(+1.31%) |
Mar 26, 2021 | 6.129 | 6.149 | 6.063 | 6.070 | 207,196 | -0.06(-0.97%) |
Mar 25, 2021 | 6.123 | 6.169 | 6.090 | 6.129 | 293,532 | -0.01(-0.22%) |
Mar 24, 2021 | 6.149 | 6.176 | 6.116 | 6.143 | 155,651 | +0.03(+0.43%) |
Mar 23, 2021 | 6.123 | 6.136 | 6.116 | 6.116 | 117,924 | -0.06(-0.96%) |
Mar 22, 2021 | 6.096 | 6.176 | 6.083 | 6.176 | 257,268 | +0.09(+1.41%) |
Mar 19, 2021 | 6.050 | 6.109 | 6.050 | 6.090 | 100,724 | +0.05(+0.77%) |
Mar 18, 2021 | 6.090 | 6.136 | 6.037 | 6.043 | 380,170 | -0.05(-0.76%) |
Mar 17, 2021 | 6.057 | 6.096 | 6.050 | 6.090 | 116,276 | +0.01(+0.22%) |
Mar 16, 2021 | 6.083 | 6.096 | 6.050 | 6.077 | 159,553 | -0.01(-0.11%) |
Mar 15, 2021 | 6.050 | 6.083 | 6.050 | 6.083 | 188,698 | +0.07(+1.21%) |
Mar 12, 2021 | 6.043 | 6.083 | 6.010 | 6.010 | 361,005 | -0.03(-0.55%) |
Mar 11, 2021 | 6.077 | 6.090 | 6.017 | 6.043 | 239,806 | +0.03(+0.44%) |
Mar 10, 2021 | 6.004 | 6.047 | 5.975 | 6.017 | 286,375 | +0.00(+0.00%) |
Mar 09, 2021 | 5.984 | 6.063 | 5.965 | 6.017 | 279,819 | +0.03(+0.55%) |
Mar 08, 2021 | 6.050 | 6.056 | 5.965 | 5.984 | 201,982 | -0.01(-0.11%) |
Mar 05, 2021 | 5.906 | 5.997 | 5.886 | 5.991 | 308,491 | +0.10(+1.67%) |
Mar 04, 2021 | 5.971 | 6.056 | 5.873 | 5.892 | 373,807 | -0.09(-1.43%) |
Mar 03, 2021 | 5.932 | 5.997 | 5.912 | 5.978 | 203,496 | +0.07(+1.11%) |
Mar 02, 2021 | 5.906 | 5.984 | 5.886 | 5.912 | 197,959 | +0.02(+0.33%) |