Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.373 | 6.373 | 6.351 | 6.364 | 47,597 | +0.01(+0.14%) |
May 27, 2021 | 6.312 | 6.355 | 6.312 | 6.355 | 70,502 | +0.04(+0.56%) |
May 26, 2021 | 6.312 | 6.329 | 6.303 | 6.320 | 38,545 | +0.01(+0.14%) |
May 25, 2021 | 6.276 | 6.329 | 6.268 | 6.312 | 88,351 | +0.04(+0.56%) |
May 24, 2021 | 6.303 | 6.303 | 6.268 | 6.276 | 46,461 | -0.01(-0.14%) |
May 21, 2021 | 6.268 | 6.294 | 6.268 | 6.285 | 42,206 | +0.02(+0.28%) |
May 20, 2021 | 6.233 | 6.294 | 6.233 | 6.268 | 85,699 | +0.01(+0.14%) |
May 19, 2021 | 6.180 | 6.259 | 6.180 | 6.259 | 69,787 | +0.08(+1.28%) |
May 18, 2021 | 6.180 | 6.206 | 6.171 | 6.180 | 56,781 | -0.00(-0.06%) |
May 17, 2021 | 6.183 | 6.236 | 6.148 | 6.183 | 89,147 | +0.01(+0.21%) |
May 14, 2021 | 6.166 | 6.175 | 6.166 | 6.170 | 33,035 | +0.02(+0.36%) |
May 13, 2021 | 6.183 | 6.192 | 6.148 | 6.148 | 24,394 | -0.02(-0.28%) |
May 12, 2021 | 6.236 | 6.236 | 6.140 | 6.166 | 59,555 | -0.07(-1.12%) |
May 11, 2021 | 6.236 | 6.245 | 6.175 | 6.236 | 95,901 | -0.01(-0.14%) |
May 10, 2021 | 6.227 | 6.253 | 6.227 | 6.245 | 69,021 | +0.03(+0.56%) |
May 07, 2021 | 6.148 | 6.236 | 6.148 | 6.210 | 97,943 | +0.06(+1.00%) |
May 06, 2021 | 6.113 | 6.192 | 6.043 | 6.148 | 132,161 | +0.03(+0.57%) |
May 05, 2021 | 6.087 | 6.122 | 6.087 | 6.113 | 45,955 | +0.03(+0.58%) |
May 04, 2021 | 6.061 | 6.087 | 6.052 | 6.078 | 80,623 | +0.03(+0.43%) |
May 03, 2021 | 6.043 | 6.070 | 6.017 | 6.052 | 148,981 | +0.02(+0.29%) |
Apr 30, 2021 | 6.052 | 6.052 | 6.000 | 6.035 | 79,808 | +0.02(+0.29%) |
Apr 29, 2021 | 6.035 | 6.035 | 6.008 | 6.017 | 56,760 | +0.00(+0.00%) |
Apr 28, 2021 | 6.026 | 6.035 | 6.008 | 6.017 | 96,768 | +0.01(+0.15%) |
Apr 27, 2021 | 6.035 | 6.043 | 6.008 | 6.008 | 78,892 | -0.01(-0.15%) |
Apr 26, 2021 | 6.043 | 6.061 | 6.008 | 6.017 | 63,637 | -0.01(-0.15%) |
Apr 23, 2021 | 6.035 | 6.070 | 6.017 | 6.026 | 75,234 | +0.01(+0.15%) |
Apr 22, 2021 | 6.035 | 6.035 | 6.000 | 6.017 | 52,906 | +0.01(+0.15%) |
Apr 21, 2021 | 6.017 | 6.035 | 6.008 | 6.008 | 35,092 | -0.01(-0.15%) |
Apr 20, 2021 | 6.052 | 6.052 | 6.000 | 6.017 | 47,145 | -0.01(-0.15%) |
Apr 19, 2021 | 6.052 | 6.070 | 5.974 | 6.026 | 91,659 | -0.03(-0.58%) |
Apr 16, 2021 | 6.061 | 6.070 | 6.016 | 6.061 | 57,283 | +0.02(+0.29%) |
Apr 15, 2021 | 6.035 | 6.061 | 6.000 | 6.043 | 104,530 | +0.01(+0.14%) |
Apr 14, 2021 | 6.035 | 6.052 | 6.008 | 6.035 | 51,456 | +0.00(+0.00%) |
Apr 13, 2021 | 5.982 | 6.035 | 5.965 | 6.035 | 66,445 | +0.05(+0.82%) |
Apr 12, 2021 | 6.003 | 6.003 | 5.916 | 5.986 | 164,640 | +0.01(+0.15%) |
Apr 09, 2021 | 6.012 | 6.021 | 5.951 | 5.977 | 85,620 | -0.03(-0.58%) |
Apr 08, 2021 | 6.021 | 6.021 | 5.986 | 6.012 | 65,088 | +0.00(+0.00%) |
Apr 07, 2021 | 6.003 | 6.029 | 5.916 | 6.012 | 85,434 | +0.03(+0.58%) |
Apr 06, 2021 | 5.942 | 6.003 | 5.942 | 5.977 | 1,288,779 | +0.04(+0.73%) |
Apr 05, 2021 | 6.012 | 6.012 | 5.907 | 5.933 | 56,092 | -0.03(-0.58%) |
Apr 01, 2021 | 5.960 | 6.003 | 5.933 | 5.968 | 54,172 | +0.03(+0.44%) |
Mar 31, 2021 | 5.942 | 5.968 | 5.899 | 5.942 | 81,851 | +0.04(+0.74%) |
Mar 30, 2021 | 5.872 | 5.899 | 5.829 | 5.899 | 104,669 | +0.03(+0.59%) |
Mar 29, 2021 | 5.846 | 5.864 | 5.838 | 5.864 | 63,276 | +0.03(+0.45%) |
Mar 26, 2021 | 5.794 | 5.838 | 5.789 | 5.838 | 37,071 | +0.04(+0.75%) |
Mar 25, 2021 | 5.838 | 5.840 | 5.768 | 5.794 | 138,226 | -0.03(-0.45%) |
Mar 24, 2021 | 5.829 | 5.838 | 5.777 | 5.820 | 76,273 | -0.01(-0.15%) |
Mar 23, 2021 | 5.803 | 5.855 | 5.777 | 5.829 | 108,864 | +0.03(+0.60%) |
Mar 22, 2021 | 5.794 | 5.803 | 5.733 | 5.794 | 118,938 | +0.02(+0.30%) |
Mar 19, 2021 | 5.768 | 5.803 | 5.742 | 5.777 | 88,604 | +0.02(+0.30%) |
Mar 18, 2021 | 5.803 | 5.846 | 5.742 | 5.759 | 113,616 | -0.09(-1.49%) |
Mar 17, 2021 | 5.899 | 5.916 | 5.794 | 5.846 | 112,078 | -0.03(-0.45%) |
Mar 16, 2021 | 5.942 | 5.968 | 5.872 | 5.872 | 82,325 | -0.07(-1.23%) |
Mar 15, 2021 | 5.937 | 5.989 | 5.876 | 5.946 | 22,525 | +0.04(+0.74%) |
Mar 12, 2021 | 5.963 | 6.006 | 5.902 | 5.902 | 103,573 | -0.03(-0.58%) |
Mar 11, 2021 | 5.963 | 6.006 | 5.937 | 5.937 | 36,707 | +0.02(+0.29%) |
Mar 10, 2021 | 5.937 | 5.946 | 5.918 | 5.920 | 121,554 | +0.02(+0.29%) |
Mar 09, 2021 | 5.859 | 5.972 | 5.842 | 5.902 | 78,106 | +0.05(+0.89%) |
Mar 08, 2021 | 5.902 | 5.902 | 5.833 | 5.850 | 37,569 | -0.03(-0.44%) |
Mar 05, 2021 | 5.876 | 5.876 | 5.850 | 5.876 | 56,452 | +0.00(+0.00%) |
Mar 04, 2021 | 5.911 | 5.920 | 5.824 | 5.876 | 120,630 | +0.01(+0.15%) |
Mar 03, 2021 | 5.807 | 5.868 | 5.779 | 5.868 | 200,426 | +0.07(+1.20%) |
Mar 02, 2021 | 5.815 | 5.815 | 5.781 | 5.798 | 75,240 | +0.00(+0.00%) |