Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.431 | 6.539 | 6.345 | 6.362 | 35,256 | -0.06(-0.94%) |
May 27, 2021 | 6.448 | 6.525 | 6.337 | 6.423 | 41,240 | +0.05(+0.81%) |
May 26, 2021 | 6.217 | 6.405 | 6.217 | 6.371 | 31,159 | +0.12(+1.92%) |
May 25, 2021 | 6.551 | 6.585 | 6.234 | 6.251 | 34,357 | -0.21(-3.31%) |
May 24, 2021 | 6.405 | 6.508 | 6.405 | 6.465 | 35,539 | +0.05(+0.80%) |
May 21, 2021 | 6.508 | 6.551 | 6.320 | 6.414 | 29,521 | -0.03(-0.40%) |
May 20, 2021 | 6.208 | 6.440 | 6.183 | 6.440 | 54,958 | +0.23(+3.72%) |
May 19, 2021 | 6.217 | 6.303 | 6.123 | 6.208 | 43,719 | +0.02(+0.28%) |
May 18, 2021 | 6.303 | 6.397 | 6.153 | 6.191 | 76,791 | -0.15(-2.43%) |
May 17, 2021 | 6.397 | 6.414 | 6.243 | 6.345 | 24,175 | -0.04(-0.67%) |
May 14, 2021 | 6.320 | 6.414 | 6.320 | 6.388 | 21,797 | +0.11(+1.77%) |
May 13, 2021 | 6.123 | 6.294 | 6.123 | 6.277 | 52,770 | +0.15(+2.52%) |
May 12, 2021 | 6.183 | 6.183 | 6.037 | 6.123 | 51,350 | +0.09(+1.56%) |
May 11, 2021 | 5.969 | 6.183 | 5.969 | 6.029 | 31,345 | -0.01(-0.14%) |
May 10, 2021 | 6.037 | 6.123 | 6.029 | 6.037 | 46,654 | -0.01(-0.14%) |
May 07, 2021 | 5.994 | 6.174 | 5.994 | 6.046 | 33,970 | -0.03(-0.42%) |
May 06, 2021 | 5.934 | 6.131 | 5.934 | 6.071 | 53,022 | +0.09(+1.58%) |
May 05, 2021 | 6.131 | 6.131 | 5.934 | 5.977 | 89,931 | -0.10(-1.69%) |
May 04, 2021 | 6.071 | 6.191 | 6.003 | 6.080 | 43,012 | -0.01(-0.14%) |
May 03, 2021 | 6.063 | 6.114 | 5.909 | 6.089 | 76,127 | +0.15(+2.60%) |
Apr 30, 2021 | 6.063 | 6.131 | 5.909 | 5.934 | 75,204 | -0.13(-2.12%) |
Apr 29, 2021 | 6.089 | 6.131 | 5.952 | 6.063 | 38,953 | +0.07(+1.14%) |
Apr 28, 2021 | 6.166 | 6.166 | 5.960 | 5.994 | 53,070 | -0.10(-1.69%) |
Apr 27, 2021 | 6.268 | 6.317 | 5.994 | 6.097 | 52,688 | -0.11(-1.79%) |
Apr 26, 2021 | 6.054 | 6.328 | 6.054 | 6.208 | 83,799 | +0.24(+4.02%) |
Apr 23, 2021 | 5.994 | 6.063 | 5.952 | 5.969 | 26,391 | +0.02(+0.29%) |
Apr 22, 2021 | 6.071 | 6.080 | 5.917 | 5.952 | 42,240 | +0.02(+0.29%) |
Apr 21, 2021 | 6.011 | 6.089 | 5.926 | 5.934 | 25,271 | -0.06(-1.00%) |
Apr 20, 2021 | 5.994 | 6.020 | 5.934 | 5.994 | 50,093 | +0.00(+0.00%) |
Apr 19, 2021 | 5.994 | 6.268 | 5.952 | 5.994 | 46,230 | +0.00(+0.00%) |
Apr 16, 2021 | 6.106 | 6.106 | 5.994 | 5.994 | 33,514 | -0.02(-0.28%) |
Apr 15, 2021 | 6.011 | 6.174 | 6.003 | 6.011 | 36,838 | +0.00(+0.00%) |
Apr 14, 2021 | 5.994 | 6.080 | 5.986 | 6.011 | 36,201 | +0.02(+0.29%) |
Apr 13, 2021 | 6.037 | 6.080 | 5.986 | 5.994 | 49,888 | -0.03(-0.43%) |
Apr 12, 2021 | 6.183 | 6.217 | 6.011 | 6.020 | 58,167 | -0.16(-2.63%) |
Apr 09, 2021 | 6.311 | 6.337 | 6.114 | 6.183 | 34,916 | -0.06(-0.96%) |
Apr 08, 2021 | 6.354 | 6.380 | 6.174 | 6.243 | 15,823 | -0.01(-0.14%) |
Apr 07, 2021 | 6.363 | 6.380 | 6.251 | 6.251 | 46,115 | -0.14(-2.14%) |
Apr 06, 2021 | 6.602 | 6.602 | 6.375 | 6.388 | 24,374 | -0.10(-1.58%) |
Apr 05, 2021 | 6.714 | 6.741 | 6.388 | 6.491 | 35,724 | -0.19(-2.82%) |
Apr 01, 2021 | 6.534 | 6.679 | 6.431 | 6.679 | 31,062 | +0.22(+3.45%) |
Mar 31, 2021 | 6.534 | 6.825 | 6.457 | 6.457 | 92,155 | -0.33(-4.80%) |
Mar 30, 2021 | 6.585 | 6.851 | 6.380 | 6.782 | 91,120 | +0.37(+5.74%) |
Mar 29, 2021 | 6.551 | 6.697 | 6.380 | 6.414 | 24,189 | -0.16(-2.47%) |
Mar 26, 2021 | 6.577 | 6.594 | 6.431 | 6.577 | 17,049 | +0.11(+1.72%) |
Mar 25, 2021 | 6.534 | 6.560 | 6.354 | 6.465 | 44,426 | +0.10(+1.62%) |
Mar 24, 2021 | 6.568 | 6.688 | 6.345 | 6.363 | 27,471 | -0.06(-0.93%) |
Mar 23, 2021 | 6.594 | 6.679 | 6.380 | 6.423 | 31,277 | -0.30(-4.46%) |
Mar 22, 2021 | 6.560 | 6.731 | 6.431 | 6.722 | 30,720 | +0.15(+2.35%) |
Mar 19, 2021 | 6.722 | 6.851 | 6.388 | 6.568 | 169,092 | -0.12(-1.79%) |
Mar 18, 2021 | 7.039 | 7.124 | 6.645 | 6.688 | 38,412 | -0.29(-4.17%) |
Mar 17, 2021 | 7.065 | 7.139 | 6.795 | 6.979 | 24,283 | -0.17(-2.40%) |
Mar 16, 2021 | 7.433 | 7.613 | 6.881 | 7.150 | 52,722 | -0.37(-4.90%) |
Mar 15, 2021 | 7.356 | 7.656 | 6.885 | 7.519 | 140,076 | +0.25(+3.42%) |
Mar 12, 2021 | 7.270 | 7.322 | 7.210 | 7.270 | 47,294 | +0.00(+0.00%) |
Mar 11, 2021 | 7.270 | 7.270 | 7.168 | 7.270 | 28,317 | +0.05(+0.71%) |
Mar 10, 2021 | 7.202 | 7.270 | 7.022 | 7.219 | 31,143 | +0.01(+0.12%) |
Mar 09, 2021 | 6.979 | 7.270 | 6.863 | 7.210 | 26,814 | +0.27(+3.82%) |
Mar 08, 2021 | 6.988 | 7.219 | 6.834 | 6.945 | 48,841 | -0.10(-1.46%) |
Mar 05, 2021 | 7.022 | 7.519 | 6.979 | 7.048 | 68,080 | +0.06(+0.86%) |
Mar 04, 2021 | 6.628 | 7.065 | 6.451 | 6.988 | 67,320 | +0.40(+6.11%) |
Mar 03, 2021 | 5.994 | 6.607 | 5.994 | 6.585 | 40,236 | +0.58(+9.70%) |
Mar 02, 2021 | 6.260 | 6.260 | 6.003 | 6.003 | 21,337 | -0.19(-3.04%) |