Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.444 | 6.450 | 6.327 | 6.450 | 27,414 | +0.09(+1.34%) |
May 27, 2021 | 6.450 | 6.450 | 6.327 | 6.364 | 12,457 | -0.05(-0.75%) |
May 26, 2021 | 6.471 | 6.471 | 6.412 | 6.412 | 4,742 | -0.04(-0.66%) |
May 25, 2021 | 6.364 | 6.519 | 6.343 | 6.455 | 35,127 | +0.15(+2.46%) |
May 24, 2021 | 6.364 | 6.364 | 6.284 | 6.300 | 10,494 | +0.01(+0.08%) |
May 21, 2021 | 6.279 | 6.344 | 6.279 | 6.295 | 13,588 | -0.01(-0.08%) |
May 20, 2021 | 6.316 | 6.316 | 6.273 | 6.300 | 27,664 | -0.05(-0.84%) |
May 19, 2021 | 6.370 | 6.370 | 6.332 | 6.353 | 5,585 | -0.01(-0.08%) |
May 18, 2021 | 6.375 | 6.375 | 6.327 | 6.359 | 16,924 | +0.01(+0.08%) |
May 17, 2021 | 6.386 | 6.386 | 6.353 | 6.353 | 14,084 | -0.01(-0.22%) |
May 14, 2021 | 6.434 | 6.434 | 6.353 | 6.367 | 9,799 | -0.01(-0.19%) |
May 13, 2021 | 6.428 | 6.460 | 6.359 | 6.379 | 12,009 | -0.08(-1.17%) |
May 12, 2021 | 6.514 | 6.514 | 6.444 | 6.455 | 22,127 | -0.01(-0.12%) |
May 11, 2021 | 6.492 | 6.492 | 6.444 | 6.463 | 10,700 | -0.00(-0.04%) |
May 10, 2021 | 6.460 | 6.508 | 6.444 | 6.466 | 13,191 | +0.06(+0.87%) |
May 07, 2021 | 6.466 | 6.466 | 6.311 | 6.410 | 7,591 | -0.02(-0.37%) |
May 06, 2021 | 6.407 | 6.434 | 6.386 | 6.434 | 3,929 | +0.02(+0.29%) |
May 05, 2021 | 6.367 | 6.482 | 6.367 | 6.415 | 5,901 | +0.06(+0.88%) |
May 04, 2021 | 6.321 | 6.359 | 6.247 | 6.359 | 31,788 | +0.06(+0.93%) |
May 03, 2021 | 6.252 | 6.321 | 6.252 | 6.300 | 16,296 | -0.08(-1.26%) |
Apr 30, 2021 | 6.487 | 6.487 | 6.276 | 6.380 | 17,418 | -0.11(-1.72%) |
Apr 29, 2021 | 6.535 | 6.535 | 6.471 | 6.492 | 8,214 | -0.02(-0.33%) |
Apr 28, 2021 | 6.535 | 6.566 | 6.487 | 6.514 | 10,462 | +0.02(+0.33%) |
Apr 27, 2021 | 6.567 | 6.567 | 6.407 | 6.492 | 27,133 | -0.06(-0.90%) |
Apr 26, 2021 | 6.466 | 6.567 | 6.466 | 6.551 | 43,061 | +0.12(+1.91%) |
Apr 23, 2021 | 6.380 | 6.546 | 6.380 | 6.428 | 22,101 | +0.11(+1.69%) |
Apr 22, 2021 | 6.327 | 6.353 | 6.289 | 6.321 | 20,155 | -0.00(-0.05%) |
Apr 21, 2021 | 6.193 | 6.327 | 6.189 | 6.325 | 32,310 | +0.14(+2.21%) |
Apr 20, 2021 | 6.252 | 6.292 | 6.185 | 6.188 | 27,843 | -0.01(-0.13%) |
Apr 19, 2021 | 6.236 | 6.327 | 6.196 | 6.196 | 36,047 | -0.04(-0.69%) |
Apr 16, 2021 | 6.209 | 6.263 | 6.188 | 6.239 | 10,863 | +0.04(+0.65%) |
Apr 15, 2021 | 6.167 | 6.204 | 6.167 | 6.199 | 7,036 | +0.02(+0.40%) |
Apr 14, 2021 | 6.327 | 6.327 | 6.172 | 6.174 | 18,177 | -0.12(-1.92%) |
Apr 13, 2021 | 6.327 | 6.332 | 6.193 | 6.294 | 55,210 | -0.06(-0.97%) |
Apr 12, 2021 | 6.327 | 6.380 | 6.327 | 6.356 | 9,840 | -0.00(-0.04%) |
Apr 09, 2021 | 6.353 | 6.362 | 6.321 | 6.359 | 7,117 | +0.02(+0.31%) |
Apr 08, 2021 | 6.407 | 6.407 | 6.337 | 6.339 | 8,660 | -0.05(-0.77%) |
Apr 07, 2021 | 6.380 | 6.391 | 6.354 | 6.388 | 14,470 | +0.01(+0.21%) |
Apr 06, 2021 | 6.380 | 6.380 | 6.353 | 6.375 | 8,241 | +0.00(+0.00%) |
Apr 05, 2021 | 6.305 | 6.380 | 6.305 | 6.375 | 10,992 | +0.08(+1.27%) |
Apr 01, 2021 | 6.380 | 6.407 | 6.156 | 6.295 | 14,422 | -0.05(-0.84%) |
Mar 31, 2021 | 6.172 | 6.397 | 6.172 | 6.348 | 15,759 | +0.09(+1.45%) |
Mar 30, 2021 | 6.273 | 6.273 | 6.236 | 6.257 | 10,207 | -0.02(-0.30%) |
Mar 29, 2021 | 6.348 | 6.359 | 6.264 | 6.276 | 57,234 | -0.11(-1.72%) |
Mar 26, 2021 | 6.423 | 6.423 | 6.300 | 6.386 | 28,469 | +0.00(+0.04%) |
Mar 25, 2021 | 6.407 | 6.460 | 6.300 | 6.383 | 27,590 | -0.06(-0.87%) |
Mar 24, 2021 | 6.594 | 6.594 | 6.412 | 6.439 | 39,619 | -0.02(-0.37%) |
Mar 23, 2021 | 6.418 | 6.463 | 6.407 | 6.463 | 6,119 | +0.01(+0.21%) |
Mar 22, 2021 | 6.546 | 6.556 | 6.407 | 6.450 | 23,138 | -0.10(-1.55%) |
Mar 19, 2021 | 6.594 | 6.594 | 6.503 | 6.551 | 31,091 | +0.05(+0.77%) |
Mar 18, 2021 | 6.514 | 6.583 | 6.476 | 6.501 | 27,060 | +0.02(+0.38%) |
Mar 17, 2021 | 6.498 | 6.529 | 6.418 | 6.476 | 19,284 | +0.06(+0.92%) |
Mar 16, 2021 | 6.455 | 6.487 | 6.418 | 6.418 | 63,767 | +0.00(+0.00%) |
Mar 15, 2021 | 6.407 | 6.434 | 6.386 | 6.418 | 35,135 | +0.04(+0.59%) |
Mar 12, 2021 | 6.353 | 6.428 | 6.353 | 6.380 | 13,485 | +0.03(+0.42%) |
Mar 11, 2021 | 6.327 | 6.434 | 6.300 | 6.353 | 22,502 | +0.00(+0.00%) |
Mar 10, 2021 | 6.375 | 6.434 | 6.348 | 6.353 | 21,241 | -0.03(-0.42%) |
Mar 09, 2021 | 6.407 | 6.460 | 6.321 | 6.380 | 62,627 | +0.04(+0.67%) |
Mar 08, 2021 | 6.263 | 6.401 | 6.263 | 6.337 | 27,296 | +0.13(+2.02%) |
Mar 05, 2021 | 6.177 | 6.274 | 5.985 | 6.212 | 39,332 | +0.23(+3.79%) |
Mar 04, 2021 | 6.300 | 6.332 | 5.878 | 5.985 | 87,839 | -0.31(-4.92%) |
Mar 03, 2021 | 6.407 | 6.407 | 6.290 | 6.295 | 28,578 | -0.07(-1.09%) |
Mar 02, 2021 | 6.391 | 6.391 | 6.353 | 6.364 | 28,536 | +0.02(+0.38%) |