Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.810 | 6.930 | 6.810 | 6.910 | 4,618 | +0.12(+1.77%) |
May 27, 2021 | 6.601 | 6.790 | 6.600 | 6.790 | 3,539 | +0.16(+2.41%) |
May 26, 2021 | 6.680 | 6.680 | 6.610 | 6.630 | 1,869 | +0.00(+0.00%) |
May 25, 2021 | 6.650 | 6.699 | 6.630 | 6.630 | 3,478 | -0.06(-0.90%) |
May 24, 2021 | 6.690 | 6.770 | 6.640 | 6.690 | 9,131 | +0.04(+0.60%) |
May 21, 2021 | 6.630 | 6.670 | 6.620 | 6.650 | 2,063 | +0.00(+0.00%) |
May 20, 2021 | 6.580 | 6.670 | 6.570 | 6.650 | 5,088 | +0.07(+1.06%) |
May 19, 2021 | 6.510 | 6.680 | 6.510 | 6.580 | 4,659 | -0.06(-0.90%) |
May 18, 2021 | 6.580 | 6.640 | 6.550 | 6.640 | 9,087 | +0.13(+2.00%) |
May 17, 2021 | 6.350 | 6.510 | 6.350 | 6.510 | 1,279 | +0.11(+1.72%) |
May 14, 2021 | 6.440 | 6.440 | 6.360 | 6.400 | 2,295 | +0.06(+0.95%) |
May 13, 2021 | 6.380 | 6.400 | 6.290 | 6.340 | 3,135 | +0.05(+0.79%) |
May 12, 2021 | 6.330 | 6.360 | 6.280 | 6.290 | 17,288 | -0.36(-5.41%) |
May 11, 2021 | 6.350 | 6.650 | 6.350 | 6.650 | 3,926 | +0.16(+2.47%) |
May 10, 2021 | 6.470 | 6.490 | 6.450 | 6.490 | 1,470 | -0.05(-0.76%) |
May 07, 2021 | 6.490 | 6.540 | 6.490 | 6.540 | 1,521 | -0.02(-0.30%) |
May 06, 2021 | 6.564 | 6.564 | 6.320 | 6.560 | 8,582 | +0.16(+2.50%) |
May 05, 2021 | 6.350 | 6.400 | 6.330 | 6.400 | 1,582 | +0.16(+2.56%) |
May 04, 2021 | 6.300 | 6.300 | 6.230 | 6.240 | 8,880 | -0.07(-1.14%) |
May 03, 2021 | 6.320 | 6.480 | 6.312 | 6.312 | 2,190 | +0.02(+0.35%) |
Apr 30, 2021 | 6.450 | 6.510 | 6.290 | 6.290 | 7,500 | -0.28(-4.26%) |
Apr 29, 2021 | 6.530 | 6.570 | 6.460 | 6.570 | 4,872 | +0.15(+2.26%) |
Apr 28, 2021 | 6.400 | 6.425 | 6.254 | 6.425 | 5,535 | +0.09(+1.50%) |
Apr 27, 2021 | 6.320 | 6.412 | 6.320 | 6.330 | 2,106 | -0.17(-2.54%) |
Apr 26, 2021 | 6.570 | 6.570 | 6.460 | 6.495 | 1,544 | +0.04(+0.54%) |
Apr 23, 2021 | 6.566 | 6.566 | 6.390 | 6.460 | 11,400 | +0.09(+1.41%) |
Apr 22, 2021 | 6.470 | 6.470 | 6.340 | 6.370 | 18,839 | +0.23(+3.75%) |
Apr 21, 2021 | 6.478 | 6.478 | 6.140 | 6.140 | 1,052 | -0.10(-1.60%) |
Apr 20, 2021 | 6.350 | 6.466 | 6.240 | 6.240 | 11,179 | -0.07(-1.11%) |
Apr 19, 2021 | 6.302 | 6.400 | 6.270 | 6.310 | 10,878 | +0.04(+0.64%) |
Apr 16, 2021 | 6.160 | 6.400 | 6.145 | 6.270 | 24,300 | +0.09(+1.49%) |
Apr 15, 2021 | 6.220 | 6.220 | 6.130 | 6.178 | 17,311 | +0.11(+1.78%) |
Apr 14, 2021 | 6.030 | 6.070 | 6.012 | 6.070 | 2,892 | -0.22(-3.50%) |
Apr 13, 2021 | 6.128 | 6.300 | 6.128 | 6.290 | 10,742 | +0.16(+2.61%) |
Apr 12, 2021 | 6.162 | 6.170 | 5.930 | 6.130 | 11,522 | +0.23(+3.90%) |
Apr 09, 2021 | 5.900 | 6.158 | 5.900 | 5.900 | 5,900 | -0.17(-2.80%) |
Apr 08, 2021 | 6.010 | 6.264 | 6.010 | 6.070 | 5,413 | +0.25(+4.30%) |
Apr 07, 2021 | 5.865 | 5.950 | 5.750 | 5.820 | 6,022 | +0.02(+0.34%) |
Apr 06, 2021 | 5.704 | 5.900 | 5.704 | 5.800 | 3,393 | +0.00(+0.00%) |
Apr 05, 2021 | 5.480 | 5.880 | 5.480 | 5.800 | 25,871 | +0.19(+3.39%) |
Apr 01, 2021 | 5.755 | 5.798 | 5.610 | 5.610 | 5,900 | +0.00(+0.00%) |
Mar 31, 2021 | 5.610 | 5.610 | 5.610 | 599 | +0.00(+0.00%) | |
Mar 30, 2021 | 5.602 | 5.800 | 5.500 | 5.610 | 5,633 | +0.05(+0.90%) |
Mar 29, 2021 | 5.660 | 5.810 | 5.500 | 5.560 | 1,822 | -0.06(-1.05%) |
Mar 26, 2021 | 5.710 | 5.760 | 5.619 | 5.619 | 6,900 | -0.09(-1.59%) |
Mar 25, 2021 | 5.640 | 5.760 | 5.620 | 5.710 | 21,968 | +0.08(+1.42%) |
Mar 24, 2021 | 5.775 | 5.842 | 5.630 | 5.630 | 11,013 | -0.26(-4.41%) |
Mar 23, 2021 | 5.910 | 6.010 | 5.890 | 5.890 | 2,818 | -0.11(-1.83%) |
Mar 22, 2021 | 5.900 | 6.000 | 5.880 | 6.000 | 53,483 | +0.01(+0.17%) |
Mar 19, 2021 | 5.830 | 5.990 | 5.830 | 5.990 | 11,400 | +0.29(+5.09%) |
Mar 18, 2021 | 5.700 | 5.826 | 5.700 | 5.700 | 11,598 | -0.03(-0.52%) |
Mar 17, 2021 | 5.500 | 5.758 | 5.500 | 5.730 | 9,247 | +0.11(+1.96%) |
Mar 16, 2021 | 5.740 | 5.770 | 5.581 | 5.620 | 21,432 | -0.03(-0.53%) |
Mar 15, 2021 | 5.640 | 5.690 | 5.580 | 5.650 | 11,265 | +0.03(+0.46%) |
Mar 12, 2021 | 5.630 | 5.670 | 5.580 | 5.624 | 3,000 | -0.13(-2.19%) |
Mar 11, 2021 | 5.632 | 5.758 | 5.600 | 5.750 | 20,148 | +0.20(+3.57%) |
Mar 10, 2021 | 5.440 | 5.598 | 5.420 | 5.552 | 10,958 | +0.17(+3.08%) |
Mar 09, 2021 | 5.310 | 5.450 | 5.310 | 5.386 | 2,129 | -0.02(-0.44%) |
Mar 08, 2021 | 5.410 | 5.589 | 5.312 | 5.410 | 2,900 | -0.19(-3.36%) |
Mar 05, 2021 | 5.440 | 5.630 | 5.440 | 5.598 | 13,000 | +0.10(+1.78%) |
Mar 04, 2021 | 5.790 | 5.790 | 5.460 | 5.500 | 29,920 | +0.03(+0.55%) |
Mar 03, 2021 | 5.350 | 5.470 | 5.230 | 5.470 | 24,056 | +0.01(+0.18%) |
Mar 02, 2021 | 5.380 | 5.700 | 5.220 | 5.460 | 26,424 | -0.18(-3.19%) |