Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.201 | 6.260 | 6.175 | 6.230 | 2,899,479 | +0.03(+0.47%) |
May 27, 2021 | 6.120 | 6.208 | 6.091 | 6.201 | 4,127,942 | +0.10(+1.56%) |
May 26, 2021 | 6.054 | 6.128 | 6.006 | 6.106 | 2,918,109 | +0.10(+1.59%) |
May 25, 2021 | 6.076 | 6.105 | 6.003 | 6.010 | 3,431,740 | -0.06(-0.96%) |
May 24, 2021 | 6.047 | 6.076 | 6.017 | 6.068 | 2,863,747 | +0.03(+0.48%) |
May 21, 2021 | 6.054 | 6.083 | 6.039 | 6.039 | 3,025,474 | -0.01(-0.24%) |
May 20, 2021 | 6.017 | 6.061 | 5.981 | 6.054 | 4,047,274 | +0.03(+0.48%) |
May 19, 2021 | 5.988 | 6.025 | 5.901 | 6.025 | 2,994,167 | +0.01(+0.12%) |
May 18, 2021 | 5.937 | 6.039 | 5.908 | 6.017 | 4,407,364 | +0.08(+1.35%) |
May 17, 2021 | 5.901 | 5.966 | 5.846 | 5.937 | 3,536,712 | +0.08(+1.37%) |
May 14, 2021 | 5.777 | 5.879 | 5.719 | 5.857 | 3,270,262 | +0.15(+2.68%) |
May 13, 2021 | 5.609 | 5.741 | 5.566 | 5.704 | 4,402,624 | +0.15(+2.76%) |
May 12, 2021 | 5.857 | 5.862 | 5.537 | 5.551 | 8,466,809 | -0.28(-4.75%) |
May 11, 2021 | 5.872 | 5.894 | 5.719 | 5.828 | 4,444,248 | -0.04(-0.74%) |
May 10, 2021 | 5.959 | 5.959 | 5.872 | 5.872 | 4,019,266 | -0.07(-1.23%) |
May 07, 2021 | 5.908 | 5.959 | 5.886 | 5.945 | 2,514,007 | +0.04(+0.62%) |
May 06, 2021 | 5.974 | 5.974 | 5.879 | 5.908 | 3,272,982 | -0.07(-1.10%) |
May 05, 2021 | 5.908 | 5.974 | 5.894 | 5.974 | 2,756,022 | +0.09(+1.49%) |
May 04, 2021 | 5.937 | 5.952 | 5.857 | 5.886 | 2,554,682 | -0.04(-0.74%) |
May 03, 2021 | 5.915 | 5.959 | 5.857 | 5.930 | 3,527,553 | +0.07(+1.12%) |
Apr 30, 2021 | 5.945 | 5.952 | 5.857 | 5.864 | 2,647,066 | -0.09(-1.47%) |
Apr 29, 2021 | 5.952 | 5.959 | 5.894 | 5.952 | 2,947,917 | +0.04(+0.74%) |
Apr 28, 2021 | 5.894 | 5.923 | 5.886 | 5.908 | 2,999,399 | +0.03(+0.49%) |
Apr 27, 2021 | 5.886 | 5.894 | 5.821 | 5.879 | 3,171,150 | +0.01(+0.25%) |
Apr 26, 2021 | 5.850 | 5.915 | 5.850 | 5.865 | 3,260,085 | +0.01(+0.25%) |
Apr 23, 2021 | 5.800 | 5.872 | 5.800 | 5.850 | 3,214,250 | +0.05(+0.87%) |
Apr 22, 2021 | 5.829 | 5.858 | 5.792 | 5.800 | 2,439,305 | -0.04(-0.62%) |
Apr 21, 2021 | 5.749 | 5.858 | 5.720 | 5.836 | 3,323,094 | +0.11(+1.89%) |
Apr 20, 2021 | 5.800 | 5.807 | 5.684 | 5.727 | 3,528,133 | -0.06(-1.00%) |
Apr 19, 2021 | 5.792 | 5.858 | 5.778 | 5.785 | 2,951,851 | -0.04(-0.62%) |
Apr 16, 2021 | 5.771 | 5.843 | 5.770 | 5.821 | 3,851,043 | +0.04(+0.63%) |
Apr 15, 2021 | 5.785 | 5.785 | 5.756 | 5.785 | 2,007,524 | +0.03(+0.50%) |
Apr 14, 2021 | 5.727 | 5.785 | 5.727 | 5.756 | 1,984,565 | +0.00(+0.00%) |
Apr 13, 2021 | 5.771 | 5.778 | 5.735 | 5.756 | 2,223,917 | -0.03(-0.50%) |
Apr 12, 2021 | 5.785 | 5.800 | 5.771 | 5.785 | 2,697,385 | +0.00(+0.00%) |
Apr 09, 2021 | 5.778 | 5.814 | 5.756 | 5.785 | 2,930,493 | +0.01(+0.25%) |
Apr 08, 2021 | 5.778 | 5.785 | 5.691 | 5.771 | 2,294,340 | +0.01(+0.25%) |
Apr 07, 2021 | 5.735 | 5.814 | 5.720 | 5.756 | 4,077,316 | +0.04(+0.76%) |
Apr 06, 2021 | 5.698 | 5.735 | 5.677 | 5.713 | 2,501,022 | +0.04(+0.64%) |
Apr 05, 2021 | 5.641 | 5.698 | 5.612 | 5.677 | 2,595,097 | +0.04(+0.77%) |
Apr 01, 2021 | 5.568 | 5.641 | 5.539 | 5.633 | 2,473,191 | +0.09(+1.56%) |
Mar 31, 2021 | 5.604 | 5.648 | 5.539 | 5.547 | 2,867,424 | -0.10(-1.79%) |
Mar 30, 2021 | 5.576 | 5.655 | 5.510 | 5.648 | 3,068,464 | +0.07(+1.30%) |
Mar 29, 2021 | 5.647 | 5.676 | 5.468 | 5.576 | 5,212,178 | -0.06(-1.15%) |
Mar 26, 2021 | 5.561 | 5.690 | 5.525 | 5.640 | 5,097,060 | +0.11(+2.08%) |
Mar 25, 2021 | 5.511 | 5.547 | 5.396 | 5.525 | 2,932,378 | +0.06(+1.05%) |
Mar 24, 2021 | 5.540 | 5.583 | 5.468 | 5.468 | 3,483,337 | -0.04(-0.65%) |
Mar 23, 2021 | 5.561 | 5.654 | 5.489 | 5.504 | 3,259,327 | -0.06(-1.03%) |
Mar 22, 2021 | 5.554 | 5.583 | 5.475 | 5.561 | 3,187,999 | +0.09(+1.57%) |
Mar 19, 2021 | 5.461 | 5.597 | 5.432 | 5.475 | 6,247,191 | +0.04(+0.79%) |
Mar 18, 2021 | 5.590 | 5.611 | 5.425 | 5.432 | 3,066,129 | -0.16(-2.82%) |
Mar 17, 2021 | 5.525 | 5.590 | 5.497 | 5.590 | 2,900,168 | +0.08(+1.43%) |
Mar 16, 2021 | 5.547 | 5.590 | 5.475 | 5.511 | 3,938,075 | +0.00(+0.00%) |
Mar 15, 2021 | 5.410 | 5.540 | 5.360 | 5.511 | 4,278,888 | +0.14(+2.54%) |
Mar 12, 2021 | 5.375 | 5.410 | 5.346 | 5.375 | 2,388,476 | +0.01(+0.27%) |
Mar 11, 2021 | 5.375 | 5.382 | 5.310 | 5.360 | 2,228,517 | +0.03(+0.54%) |
Mar 10, 2021 | 5.310 | 5.360 | 5.281 | 5.332 | 2,168,699 | +0.06(+1.23%) |
Mar 09, 2021 | 5.253 | 5.317 | 5.167 | 5.267 | 3,452,341 | +0.03(+0.55%) |
Mar 08, 2021 | 5.202 | 5.281 | 5.059 | 5.238 | 4,787,393 | +0.10(+2.03%) |
Mar 05, 2021 | 5.260 | 5.274 | 4.887 | 5.134 | 9,045,244 | -0.13(-2.39%) |
Mar 04, 2021 | 5.346 | 5.410 | 5.195 | 5.260 | 3,746,985 | -0.08(-1.48%) |
Mar 03, 2021 | 5.310 | 5.367 | 5.280 | 5.339 | 2,466,871 | +0.02(+0.40%) |
Mar 02, 2021 | 5.274 | 5.332 | 5.251 | 5.317 | 2,627,868 | +0.06(+1.09%) |