Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.720 | 6.790 | 6.670 | 6.760 | 68,909 | +0.07(+1.05%) |
May 27, 2021 | 6.740 | 6.880 | 6.660 | 6.690 | 266,153 | +0.02(+0.30%) |
May 26, 2021 | 6.510 | 6.700 | 6.480 | 6.670 | 84,508 | +0.16(+2.46%) |
May 25, 2021 | 6.750 | 6.830 | 6.490 | 6.510 | 120,632 | -0.22(-3.27%) |
May 24, 2021 | 6.720 | 6.740 | 6.610 | 6.730 | 113,540 | +0.01(+0.15%) |
May 21, 2021 | 6.670 | 6.740 | 6.600 | 6.720 | 146,100 | +0.11(+1.66%) |
May 20, 2021 | 6.520 | 6.700 | 6.475 | 6.610 | 102,795 | +0.09(+1.38%) |
May 19, 2021 | 6.430 | 6.570 | 6.360 | 6.520 | 97,692 | +0.02(+0.31%) |
May 18, 2021 | 6.570 | 6.610 | 6.500 | 6.500 | 126,847 | -0.09(-1.37%) |
May 17, 2021 | 6.470 | 6.620 | 6.460 | 6.590 | 80,637 | +0.12(+1.85%) |
May 14, 2021 | 6.410 | 6.490 | 6.345 | 6.470 | 115,931 | +0.12(+1.89%) |
May 13, 2021 | 6.240 | 6.380 | 6.228 | 6.350 | 92,079 | +0.12(+1.93%) |
May 12, 2021 | 6.260 | 6.340 | 6.200 | 6.230 | 119,467 | -0.09(-1.42%) |
May 11, 2021 | 6.330 | 6.350 | 6.220 | 6.320 | 89,192 | -0.09(-1.40%) |
May 10, 2021 | 6.760 | 6.760 | 6.380 | 6.410 | 103,849 | -0.08(-1.23%) |
May 07, 2021 | 6.420 | 6.510 | 6.415 | 6.490 | 408,562 | +0.04(+0.62%) |
May 06, 2021 | 6.420 | 6.480 | 6.340 | 6.450 | 119,503 | +0.02(+0.31%) |
May 05, 2021 | 6.320 | 6.470 | 6.250 | 6.430 | 128,090 | +0.15(+2.39%) |
May 04, 2021 | 6.280 | 6.320 | 6.220 | 6.280 | 300,649 | -0.05(-0.79%) |
May 03, 2021 | 6.200 | 6.350 | 6.180 | 6.330 | 216,515 | +0.16(+2.59%) |
Apr 30, 2021 | 6.110 | 6.220 | 6.090 | 6.170 | 161,500 | -0.01(-0.16%) |
Apr 29, 2021 | 6.230 | 6.250 | 6.110 | 6.180 | 69,627 | -0.04(-0.64%) |
Apr 28, 2021 | 6.320 | 6.320 | 6.150 | 6.220 | 66,516 | -0.08(-1.27%) |
Apr 27, 2021 | 6.350 | 6.420 | 6.260 | 6.300 | 86,295 | -0.05(-0.79%) |
Apr 26, 2021 | 6.100 | 6.400 | 6.060 | 6.350 | 160,615 | +0.26(+4.27%) |
Apr 23, 2021 | 6.110 | 6.175 | 6.060 | 6.090 | 121,000 | -0.02(-0.33%) |
Apr 22, 2021 | 6.350 | 6.350 | 6.080 | 6.110 | 171,065 | -0.24(-3.78%) |
Apr 21, 2021 | 6.320 | 6.430 | 6.260 | 6.350 | 73,745 | +0.05(+0.79%) |
Apr 20, 2021 | 6.270 | 6.340 | 6.120 | 6.300 | 205,047 | +0.01(+0.16%) |
Apr 19, 2021 | 6.360 | 6.570 | 6.250 | 6.290 | 135,890 | -0.12(-1.87%) |
Apr 16, 2021 | 6.460 | 6.570 | 6.310 | 6.410 | 116,800 | -0.11(-1.69%) |
Apr 15, 2021 | 6.470 | 6.530 | 6.280 | 6.520 | 124,046 | +0.11(+1.72%) |
Apr 14, 2021 | 6.320 | 6.440 | 6.270 | 6.410 | 114,889 | +0.06(+0.94%) |
Apr 13, 2021 | 6.270 | 6.380 | 6.180 | 6.350 | 152,344 | +0.04(+0.63%) |
Apr 12, 2021 | 6.350 | 6.350 | 6.250 | 6.310 | 79,135 | -0.07(-1.10%) |
Apr 09, 2021 | 6.450 | 6.510 | 6.300 | 6.380 | 118,000 | -0.11(-1.69%) |
Apr 08, 2021 | 6.380 | 6.580 | 6.320 | 6.490 | 239,948 | +0.13(+2.04%) |
Apr 07, 2021 | 6.500 | 6.590 | 6.320 | 6.360 | 199,470 | -0.20(-3.05%) |
Apr 06, 2021 | 6.450 | 6.690 | 6.390 | 6.560 | 292,942 | +0.14(+2.18%) |
Apr 05, 2021 | 6.480 | 6.530 | 6.360 | 6.420 | 184,228 | -0.01(-0.16%) |
Apr 01, 2021 | 6.320 | 6.430 | 6.250 | 6.430 | 126,200 | +0.16(+2.55%) |
Mar 31, 2021 | 6.290 | 6.379 | 6.245 | 6.270 | 571,699 | +0.00(+0.00%) |
Mar 30, 2021 | 6.000 | 6.300 | 5.970 | 6.270 | 226,026 | +0.27(+4.50%) |
Mar 29, 2021 | 6.180 | 6.350 | 6.000 | 6.000 | 251,944 | -0.19(-3.07%) |
Mar 26, 2021 | 6.030 | 6.220 | 6.000 | 6.190 | 133,100 | +0.24(+4.03%) |
Mar 25, 2021 | 5.900 | 6.090 | 5.850 | 5.950 | 245,166 | +0.03(+0.51%) |
Mar 24, 2021 | 6.080 | 6.260 | 5.920 | 5.920 | 264,352 | -0.16(-2.63%) |
Mar 23, 2021 | 6.220 | 6.340 | 6.080 | 6.080 | 380,372 | -0.26(-4.10%) |
Mar 22, 2021 | 6.260 | 6.570 | 6.220 | 6.340 | 384,262 | -0.20(-3.06%) |
Mar 19, 2021 | 6.530 | 6.940 | 6.450 | 6.540 | 649,600 | -0.03(-0.46%) |
Mar 18, 2021 | 6.910 | 6.940 | 6.570 | 6.570 | 292,670 | -0.31(-4.51%) |
Mar 17, 2021 | 6.990 | 7.080 | 6.760 | 6.880 | 297,969 | -0.15(-2.13%) |
Mar 16, 2021 | 7.200 | 7.200 | 6.850 | 7.030 | 246,562 | -0.18(-2.56%) |
Mar 15, 2021 | 7.200 | 7.215 | 6.995 | 7.215 | 236,320 | +0.08(+1.05%) |
Mar 12, 2021 | 6.830 | 7.230 | 6.740 | 7.140 | 335,800 | +0.35(+5.15%) |
Mar 11, 2021 | 6.820 | 7.050 | 6.680 | 6.790 | 486,620 | -0.04(-0.59%) |
Mar 10, 2021 | 6.510 | 6.850 | 6.450 | 6.830 | 424,880 | +0.34(+5.24%) |
Mar 09, 2021 | 6.580 | 6.820 | 6.440 | 6.490 | 507,225 | -0.09(-1.37%) |
Mar 08, 2021 | 6.400 | 6.600 | 6.190 | 6.580 | 909,489 | +0.19(+2.97%) |
Mar 05, 2021 | 5.970 | 6.400 | 5.930 | 6.390 | 547,000 | +0.47(+7.94%) |
Mar 04, 2021 | 5.900 | 6.210 | 5.810 | 5.920 | 698,401 | +0.09(+1.54%) |
Mar 03, 2021 | 5.820 | 6.090 | 5.730 | 5.830 | 452,072 | +0.08(+1.39%) |
Mar 02, 2021 | 5.490 | 5.840 | 5.460 | 5.750 | 244,454 | +0.19(+3.42%) |