Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.600 | 5.620 | 5.550 | 5.600 | 3,137 | +0.00(+0.00%) |
May 27, 2021 | 5.620 | 5.640 | 5.600 | 5.600 | 5,498 | +0.02(+0.36%) |
May 26, 2021 | 5.810 | 5.810 | 5.580 | 5.580 | 4,793 | +0.04(+0.72%) |
May 25, 2021 | 5.740 | 5.800 | 5.530 | 5.540 | 29,409 | -0.12(-2.19%) |
May 24, 2021 | 5.690 | 5.794 | 5.660 | 5.664 | 6,806 | -0.09(-1.58%) |
May 21, 2021 | 5.730 | 5.792 | 5.670 | 5.755 | 6,746 | +0.00(+0.09%) |
May 20, 2021 | 5.770 | 6.016 | 5.750 | 5.750 | 7,043 | -0.03(-0.52%) |
May 19, 2021 | 6.061 | 6.062 | 5.780 | 5.780 | 93,976 | -0.13(-2.20%) |
May 18, 2021 | 6.130 | 6.130 | 5.910 | 5.910 | 6,488 | -0.15(-2.48%) |
May 17, 2021 | 6.074 | 6.124 | 6.010 | 6.060 | 16,987 | -0.10(-1.62%) |
May 14, 2021 | 5.960 | 6.180 | 5.960 | 6.160 | 18,900 | +0.26(+4.41%) |
May 13, 2021 | 6.000 | 6.150 | 5.800 | 5.900 | 37,676 | +0.26(+4.61%) |
May 12, 2021 | 5.740 | 5.870 | 5.570 | 5.640 | 39,357 | -0.17(-2.93%) |
May 11, 2021 | 5.930 | 5.930 | 5.340 | 5.810 | 93,099 | -0.26(-4.20%) |
May 10, 2021 | 6.090 | 6.280 | 6.035 | 6.065 | 47,950 | -0.01(-0.25%) |
May 07, 2021 | 6.020 | 6.105 | 5.945 | 6.080 | 68,976 | +0.03(+0.50%) |
May 06, 2021 | 6.000 | 6.120 | 6.000 | 6.050 | 4,034 | +0.02(+0.41%) |
May 05, 2021 | 6.100 | 6.130 | 6.000 | 6.025 | 4,856 | +0.02(+0.25%) |
May 04, 2021 | 6.000 | 6.250 | 6.000 | 6.010 | 65,880 | -0.31(-4.83%) |
May 03, 2021 | 6.120 | 6.520 | 6.040 | 6.315 | 68,912 | +0.16(+2.52%) |
Apr 30, 2021 | 6.140 | 6.230 | 5.900 | 6.160 | 117,700 | +0.05(+0.82%) |
Apr 29, 2021 | 6.200 | 6.210 | 6.070 | 6.110 | 9,766 | -0.08(-1.29%) |
Apr 28, 2021 | 6.230 | 6.250 | 6.190 | 6.190 | 5,022 | -0.01(-0.16%) |
Apr 27, 2021 | 6.540 | 6.540 | 6.150 | 6.200 | 47,046 | -0.31(-4.76%) |
Apr 26, 2021 | 6.300 | 6.540 | 6.200 | 6.510 | 23,305 | +0.27(+4.33%) |
Apr 23, 2021 | 6.250 | 6.370 | 6.220 | 6.240 | 4,400 | +0.04(+0.65%) |
Apr 22, 2021 | 6.270 | 6.290 | 6.170 | 6.200 | 5,670 | -0.04(-0.64%) |
Apr 21, 2021 | 6.220 | 6.310 | 6.170 | 6.240 | 4,748 | +0.01(+0.16%) |
Apr 20, 2021 | 6.340 | 6.345 | 6.223 | 6.230 | 4,506 | -0.07(-1.11%) |
Apr 19, 2021 | 6.210 | 6.406 | 6.150 | 6.300 | 14,118 | +0.03(+0.48%) |
Apr 16, 2021 | 6.160 | 6.280 | 6.120 | 6.270 | 13,600 | +0.04(+0.64%) |
Apr 15, 2021 | 6.220 | 6.240 | 6.060 | 6.230 | 15,077 | +0.12(+1.96%) |
Apr 14, 2021 | 6.130 | 6.390 | 6.110 | 6.110 | 7,645 | -0.07(-1.13%) |
Apr 13, 2021 | 6.450 | 6.450 | 6.140 | 6.180 | 13,540 | -0.30(-4.63%) |
Apr 12, 2021 | 6.500 | 6.570 | 6.410 | 6.480 | 30,573 | +0.00(+0.00%) |
Apr 09, 2021 | 6.370 | 6.500 | 6.300 | 6.480 | 15,600 | +0.21(+3.35%) |
Apr 08, 2021 | 6.270 | 6.440 | 6.263 | 6.270 | 32,599 | -0.07(-1.10%) |
Apr 07, 2021 | 6.320 | 6.340 | 6.270 | 6.340 | 4,557 | +0.02(+0.32%) |
Apr 06, 2021 | 6.310 | 6.400 | 6.210 | 6.320 | 6,032 | +0.06(+0.96%) |
Apr 05, 2021 | 6.300 | 6.748 | 6.070 | 6.260 | 55,107 | -0.05(-0.79%) |
Apr 01, 2021 | 6.280 | 6.390 | 6.250 | 6.310 | 7,900 | -0.01(-0.16%) |
Mar 31, 2021 | 6.400 | 6.620 | 6.070 | 6.320 | 56,347 | -0.16(-2.47%) |
Mar 30, 2021 | 6.250 | 6.480 | 6.090 | 6.480 | 26,327 | +0.41(+6.75%) |
Mar 29, 2021 | 6.050 | 6.175 | 6.050 | 6.070 | 21,040 | -0.03(-0.49%) |
Mar 26, 2021 | 6.090 | 6.261 | 6.050 | 6.100 | 39,000 | +0.01(+0.16%) |
Mar 25, 2021 | 6.130 | 6.140 | 6.030 | 6.090 | 12,721 | -0.01(-0.16%) |
Mar 24, 2021 | 6.160 | 6.334 | 6.100 | 6.100 | 14,975 | +0.00(+0.00%) |
Mar 23, 2021 | 6.376 | 6.508 | 6.100 | 6.100 | 7,321 | -0.24(-3.79%) |
Mar 22, 2021 | 6.360 | 6.421 | 6.340 | 6.340 | 9,481 | -0.04(-0.63%) |
Mar 19, 2021 | 6.660 | 6.800 | 6.340 | 6.380 | 22,100 | -0.20(-3.04%) |
Mar 18, 2021 | 6.190 | 6.889 | 6.060 | 6.580 | 69,572 | +0.52(+8.58%) |
Mar 17, 2021 | 6.215 | 6.215 | 6.030 | 6.060 | 19,255 | +0.00(+0.00%) |
Mar 16, 2021 | 6.280 | 6.280 | 6.060 | 6.060 | 6,207 | -0.21(-3.35%) |
Mar 15, 2021 | 6.160 | 6.280 | 6.010 | 6.270 | 16,260 | +0.15(+2.53%) |
Mar 12, 2021 | 6.230 | 6.276 | 6.110 | 6.115 | 7,000 | -0.12(-1.85%) |
Mar 11, 2021 | 6.240 | 6.290 | 6.190 | 6.230 | 15,820 | +0.00(+0.00%) |
Mar 10, 2021 | 6.130 | 6.450 | 5.970 | 6.230 | 45,738 | +0.04(+0.65%) |
Mar 09, 2021 | 5.960 | 6.310 | 5.960 | 6.190 | 11,254 | +0.14(+2.31%) |
Mar 08, 2021 | 6.200 | 6.390 | 5.903 | 6.050 | 43,793 | -0.19(-3.04%) |
Mar 05, 2021 | 6.300 | 6.360 | 6.130 | 6.240 | 8,100 | -0.04(-0.64%) |
Mar 04, 2021 | 6.170 | 6.280 | 5.960 | 6.280 | 50,470 | +0.09(+1.45%) |
Mar 03, 2021 | 6.420 | 6.420 | 6.150 | 6.190 | 30,075 | -0.19(-2.98%) |
Mar 02, 2021 | 6.490 | 6.500 | 6.250 | 6.380 | 27,942 | -0.10(-1.54%) |