Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.720 | 6.750 | 6.690 | 6.710 | 11,138 | +0.01(+0.15%) |
May 27, 2021 | 6.700 | 6.710 | 6.650 | 6.700 | 4,778 | +0.02(+0.30%) |
May 26, 2021 | 6.850 | 6.850 | 6.520 | 6.680 | 15,470 | +0.03(+0.45%) |
May 25, 2021 | 6.630 | 6.670 | 6.530 | 6.650 | 16,573 | +0.02(+0.30%) |
May 24, 2021 | 6.620 | 6.640 | 6.390 | 6.630 | 14,759 | +0.01(+0.15%) |
May 21, 2021 | 6.550 | 6.620 | 6.470 | 6.620 | 37,037 | +0.07(+1.07%) |
May 20, 2021 | 6.550 | 6.560 | 6.310 | 6.550 | 13,893 | +0.08(+1.24%) |
May 19, 2021 | 6.500 | 6.560 | 6.170 | 6.470 | 13,877 | -0.03(-0.46%) |
May 18, 2021 | 6.550 | 6.570 | 6.490 | 6.500 | 15,319 | -0.05(-0.76%) |
May 17, 2021 | 6.610 | 6.610 | 6.120 | 6.550 | 38,055 | +0.04(+0.54%) |
May 14, 2021 | 6.500 | 6.530 | 6.500 | 6.515 | 20,589 | +0.01(+0.23%) |
May 13, 2021 | 6.520 | 6.570 | 6.100 | 6.500 | 16,672 | -0.02(-0.31%) |
May 12, 2021 | 6.490 | 6.520 | 6.490 | 6.520 | 24,257 | +0.02(+0.31%) |
May 11, 2021 | 6.440 | 6.510 | 6.200 | 6.500 | 29,070 | +0.03(+0.46%) |
May 10, 2021 | 6.430 | 6.550 | 6.370 | 6.470 | 33,325 | +0.09(+1.41%) |
May 07, 2021 | 6.320 | 6.440 | 6.200 | 6.380 | 16,239 | -0.03(-0.47%) |
May 06, 2021 | 6.390 | 6.410 | 6.260 | 6.410 | 28,034 | +0.02(+0.31%) |
May 05, 2021 | 6.420 | 6.440 | 6.295 | 6.390 | 15,199 | -0.03(-0.47%) |
May 04, 2021 | 6.410 | 6.440 | 5.900 | 6.420 | 27,197 | +0.02(+0.31%) |
May 03, 2021 | 6.380 | 6.430 | 6.300 | 6.400 | 26,634 | +0.02(+0.23%) |
Apr 30, 2021 | 6.380 | 6.400 | 6.250 | 6.385 | 28,100 | +0.01(+0.24%) |
Apr 29, 2021 | 6.300 | 6.390 | 6.290 | 6.370 | 27,955 | +0.08(+1.27%) |
Apr 28, 2021 | 6.180 | 6.300 | 6.080 | 6.290 | 35,171 | +0.11(+1.78%) |
Apr 27, 2021 | 6.150 | 6.180 | 6.010 | 6.180 | 30,505 | +0.03(+0.49%) |
Apr 26, 2021 | 5.970 | 6.180 | 5.320 | 6.150 | 52,258 | +0.20(+3.36%) |
Apr 23, 2021 | 5.940 | 5.985 | 5.250 | 5.950 | 32,400 | +0.08(+1.36%) |
Apr 22, 2021 | 5.700 | 6.064 | 5.700 | 5.870 | 140,666 | +0.05(+0.86%) |
Apr 21, 2021 | 5.650 | 5.840 | 5.590 | 5.820 | 20,820 | +0.22(+3.93%) |
Apr 20, 2021 | 5.500 | 5.890 | 5.100 | 5.600 | 39,669 | +0.11(+2.00%) |
Apr 19, 2021 | 5.470 | 5.600 | 5.130 | 5.490 | 13,453 | -0.08(-1.44%) |
Apr 16, 2021 | 5.090 | 5.695 | 5.090 | 5.570 | 18,900 | -0.15(-2.62%) |
Apr 15, 2021 | 5.750 | 5.950 | 4.450 | 5.720 | 97,717 | +0.01(+0.18%) |
Apr 14, 2021 | 5.750 | 5.880 | 5.560 | 5.710 | 13,801 | -0.03(-0.52%) |
Apr 13, 2021 | 5.890 | 5.900 | 5.570 | 5.740 | 27,543 | -0.14(-2.46%) |
Apr 12, 2021 | 5.990 | 5.990 | 5.520 | 5.885 | 5,271 | -0.06(-0.93%) |
Apr 09, 2021 | 5.970 | 5.990 | 5.600 | 5.940 | 36,900 | +0.22(+3.85%) |
Apr 08, 2021 | 5.970 | 5.980 | 5.680 | 5.720 | 4,055 | -0.25(-4.27%) |
Apr 07, 2021 | 5.930 | 5.975 | 5.700 | 5.975 | 19,619 | +0.06(+1.10%) |
Apr 06, 2021 | 5.880 | 5.910 | 5.720 | 5.910 | 16,864 | +0.06(+1.03%) |
Apr 05, 2021 | 5.790 | 5.850 | 5.540 | 5.850 | 32,743 | +0.05(+0.86%) |
Apr 01, 2021 | 5.800 | 5.800 | 5.595 | 5.800 | 26,200 | +0.08(+1.40%) |
Mar 31, 2021 | 5.990 | 5.990 | 5.520 | 5.720 | 26,008 | -0.24(-4.03%) |
Mar 30, 2021 | 5.830 | 5.980 | 5.430 | 5.960 | 25,276 | +0.12(+2.06%) |
Mar 29, 2021 | 5.940 | 5.940 | 5.660 | 5.840 | 8,460 | -0.10(-1.69%) |
Mar 26, 2021 | 5.950 | 6.070 | 5.610 | 5.940 | 18,900 | -0.02(-0.34%) |
Mar 25, 2021 | 5.760 | 5.960 | 5.400 | 5.960 | 36,134 | +0.02(+0.34%) |
Mar 24, 2021 | 6.200 | 6.200 | 5.750 | 5.940 | 10,309 | -0.16(-2.62%) |
Mar 23, 2021 | 6.190 | 6.210 | 6.100 | 6.100 | 14,834 | -0.09(-1.45%) |
Mar 22, 2021 | 6.200 | 6.210 | 6.090 | 6.190 | 17,109 | +0.01(+0.16%) |
Mar 19, 2021 | 6.026 | 6.190 | 5.910 | 6.180 | 36,200 | +0.16(+2.69%) |
Mar 18, 2021 | 5.920 | 6.040 | 5.540 | 6.018 | 34,915 | +0.08(+1.31%) |
Mar 17, 2021 | 5.840 | 6.000 | 5.500 | 5.940 | 33,447 | +0.13(+2.24%) |
Mar 16, 2021 | 5.820 | 5.840 | 5.710 | 5.810 | 30,077 | +0.10(+1.75%) |
Mar 15, 2021 | 5.580 | 5.770 | 5.280 | 5.710 | 33,775 | +0.14(+2.51%) |
Mar 12, 2021 | 5.590 | 5.590 | 5.300 | 5.570 | 13,300 | +0.00(+0.09%) |
Mar 11, 2021 | 5.600 | 5.600 | 5.250 | 5.565 | 38,132 | +0.02(+0.27%) |
Mar 10, 2021 | 5.510 | 5.550 | 5.410 | 5.550 | 12,048 | +0.05(+0.91%) |
Mar 09, 2021 | 5.430 | 5.600 | 5.040 | 5.500 | 27,043 | +0.07(+1.29%) |
Mar 08, 2021 | 6.040 | 6.040 | 4.770 | 5.430 | 54,877 | -0.07(-1.27%) |
Mar 05, 2021 | 5.470 | 5.590 | 4.905 | 5.500 | 81,400 | +0.02(+0.36%) |
Mar 04, 2021 | 5.760 | 5.770 | 5.200 | 5.480 | 59,080 | -0.29(-5.03%) |
Mar 03, 2021 | 6.090 | 6.090 | 5.070 | 5.770 | 55,089 | -0.32(-5.18%) |
Mar 02, 2021 | 6.050 | 6.100 | 5.950 | 6.085 | 32,699 | +0.05(+0.83%) |