Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.880 | 5.900 | 5.805 | 5.810 | 9,321 | -0.07(-1.27%) |
May 27, 2021 | 5.820 | 5.885 | 5.770 | 5.885 | 3,751 | +0.08(+1.46%) |
May 26, 2021 | 5.740 | 5.800 | 5.730 | 5.800 | 903 | -0.01(-0.17%) |
May 25, 2021 | 5.800 | 5.830 | 5.730 | 5.810 | 4,726 | +0.10(+1.77%) |
May 24, 2021 | 5.630 | 5.709 | 5.610 | 5.709 | 1,286 | +0.12(+2.13%) |
May 21, 2021 | 5.530 | 5.590 | 5.530 | 5.590 | 1,041 | -0.09(-1.58%) |
May 20, 2021 | 5.610 | 5.680 | 5.550 | 5.680 | 2,870 | +0.07(+1.25%) |
May 19, 2021 | 5.610 | 5.610 | 5.490 | 5.610 | 1,391 | -0.04(-0.71%) |
May 18, 2021 | 5.665 | 5.730 | 5.650 | 5.650 | 2,060 | +0.10(+1.80%) |
May 17, 2021 | 5.480 | 5.550 | 5.410 | 5.550 | 2,548 | +0.03(+0.54%) |
May 14, 2021 | 5.435 | 5.520 | 5.435 | 5.520 | 1,031 | -0.02(-0.36%) |
May 13, 2021 | 5.605 | 5.660 | 5.540 | 5.540 | 51,998 | -0.04(-0.72%) |
May 12, 2021 | 5.580 | 5.640 | 5.580 | 5.580 | 1,365 | -0.09(-1.59%) |
May 11, 2021 | 5.665 | 5.675 | 5.665 | 5.670 | 1,966 | -0.13(-2.24%) |
May 10, 2021 | 5.820 | 5.820 | 5.650 | 5.800 | 5,912 | +0.05(+0.87%) |
May 07, 2021 | 5.700 | 5.860 | 5.700 | 5.750 | 9,245 | +0.08(+1.41%) |
May 06, 2021 | 5.700 | 5.770 | 5.670 | 5.670 | 8,403 | -0.01(-0.26%) |
May 05, 2021 | 5.685 | 5.690 | 5.640 | 5.685 | 3,213 | -0.21(-3.48%) |
May 04, 2021 | 5.770 | 5.908 | 5.690 | 5.890 | 3,427 | +0.04(+0.68%) |
May 03, 2021 | 5.790 | 5.850 | 5.710 | 5.850 | 3,130 | -0.05(-0.85%) |
Apr 30, 2021 | 5.895 | 6.010 | 5.890 | 5.900 | 4,300 | -0.11(-1.79%) |
Apr 29, 2021 | 6.240 | 6.240 | 5.910 | 6.008 | 2,150 | +0.00(+0.04%) |
Apr 28, 2021 | 5.975 | 6.005 | 5.900 | 6.005 | 28,009 | -0.00(-0.08%) |
Apr 27, 2021 | 6.080 | 6.080 | 5.890 | 6.010 | 6,395 | +0.12(+2.04%) |
Apr 26, 2021 | 5.990 | 5.990 | 5.890 | 5.890 | 1,279 | -0.06(-1.01%) |
Apr 23, 2021 | 6.040 | 6.040 | 5.950 | 5.950 | 2,000 | +0.00(+0.00%) |
Apr 22, 2021 | 5.780 | 5.950 | 5.780 | 5.950 | 3,953 | +0.05(+0.85%) |
Apr 21, 2021 | 5.840 | 5.900 | 5.840 | 5.900 | 2,384 | -0.05(-0.84%) |
Apr 20, 2021 | 6.080 | 6.080 | 5.920 | 5.950 | 26,541 | +0.03(+0.51%) |
Apr 19, 2021 | 5.995 | 6.080 | 5.920 | 5.920 | 3,777 | -0.08(-1.33%) |
Apr 16, 2021 | 6.070 | 6.090 | 5.910 | 6.000 | 39,300 | -0.02(-0.33%) |
Apr 15, 2021 | 5.890 | 6.020 | 5.890 | 6.020 | 1,286 | -0.02(-0.33%) |
Apr 14, 2021 | 6.025 | 6.045 | 5.970 | 6.040 | 2,545 | +0.13(+2.20%) |
Apr 13, 2021 | 6.030 | 6.030 | 5.910 | 5.910 | 5,520 | -0.04(-0.59%) |
Apr 12, 2021 | 6.050 | 6.050 | 5.910 | 5.945 | 5,763 | +0.04(+0.59%) |
Apr 09, 2021 | 6.025 | 6.025 | 5.910 | 5.910 | 3,000 | -0.20(-3.27%) |
Apr 08, 2021 | 6.120 | 6.130 | 6.000 | 6.110 | 8,863 | -0.02(-0.33%) |
Apr 07, 2021 | 6.020 | 6.130 | 5.990 | 6.130 | 3,442 | +0.13(+2.17%) |
Apr 06, 2021 | 6.010 | 6.125 | 5.990 | 6.000 | 2,137 | -0.25(-4.00%) |
Apr 05, 2021 | 6.160 | 6.250 | 6.090 | 6.250 | 2,987 | +0.05(+0.81%) |
Apr 01, 2021 | 6.190 | 6.280 | 6.100 | 6.200 | 17,800 | +0.30(+5.08%) |
Mar 31, 2021 | 6.050 | 6.050 | 5.900 | 5.900 | 2,816 | -0.01(-0.17%) |
Mar 30, 2021 | 5.919 | 5.920 | 5.875 | 5.910 | 1,147 | -0.01(-0.25%) |
Mar 29, 2021 | 5.915 | 5.925 | 5.820 | 5.925 | 5,925 | +0.12(+2.16%) |
Mar 26, 2021 | 5.760 | 5.920 | 5.760 | 5.800 | 2,900 | +0.03(+0.48%) |
Mar 25, 2021 | 5.880 | 5.880 | 5.730 | 5.772 | 3,097 | -0.02(-0.30%) |
Mar 24, 2021 | 5.850 | 5.940 | 5.790 | 5.790 | 21,300 | -0.05(-0.86%) |
Mar 23, 2021 | 5.870 | 5.920 | 5.770 | 5.840 | 2,127 | -0.10(-1.68%) |
Mar 22, 2021 | 5.930 | 5.940 | 5.874 | 5.940 | 5,698 | +0.29(+5.13%) |
Mar 19, 2021 | 5.667 | 5.730 | 5.570 | 5.650 | 1,800 | +0.08(+1.44%) |
Mar 18, 2021 | 5.670 | 5.670 | 5.560 | 5.570 | 7,676 | -0.10(-1.76%) |
Mar 17, 2021 | 5.526 | 5.670 | 5.470 | 5.670 | 3,959 | +0.00(+0.00%) |
Mar 16, 2021 | 5.460 | 5.670 | 5.460 | 5.670 | 53,105 | +0.19(+3.47%) |
Mar 15, 2021 | 5.590 | 5.610 | 5.470 | 5.480 | 2,939 | -0.01(-0.18%) |
Mar 12, 2021 | 5.555 | 5.555 | 5.490 | 5.490 | 1,800 | -0.06(-1.08%) |
Mar 11, 2021 | 5.660 | 5.660 | 5.530 | 5.550 | 3,285 | +0.05(+0.91%) |
Mar 10, 2021 | 5.568 | 5.568 | 5.500 | 5.500 | 1,125 | -0.08(-1.43%) |
Mar 09, 2021 | 5.625 | 5.690 | 5.580 | 5.580 | 3,368 | -0.06(-1.06%) |
Mar 08, 2021 | 5.440 | 5.640 | 5.420 | 5.640 | 5,305 | +0.03(+0.53%) |
Mar 05, 2021 | 5.430 | 5.630 | 5.430 | 5.610 | 16,400 | +0.11(+2.00%) |
Mar 04, 2021 | 5.830 | 5.830 | 5.490 | 5.500 | 3,779 | -0.12(-2.14%) |
Mar 03, 2021 | 5.602 | 5.740 | 5.550 | 5.620 | 4,529 | -0.10(-1.75%) |
Mar 02, 2021 | 5.620 | 5.720 | 5.490 | 5.720 | 1,567 | +0.07(+1.24%) |