Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.691 | 6.834 | 6.632 | 6.825 | 11,499,875 | +0.11(+1.63%) |
May 27, 2021 | 6.800 | 6.825 | 6.699 | 6.716 | 16,844,828 | -0.11(-1.60%) |
May 26, 2021 | 6.868 | 6.910 | 6.796 | 6.825 | 11,699,197 | +0.03(+0.37%) |
May 25, 2021 | 6.758 | 6.825 | 6.674 | 6.800 | 12,397,567 | +0.03(+0.37%) |
May 24, 2021 | 6.766 | 6.817 | 6.716 | 6.775 | 9,129,319 | +0.00(+0.00%) |
May 21, 2021 | 6.893 | 6.893 | 6.708 | 6.775 | 19,902,330 | -0.07(-0.99%) |
May 20, 2021 | 6.809 | 6.876 | 6.729 | 6.842 | 15,886,907 | +0.09(+1.37%) |
May 19, 2021 | 6.851 | 7.015 | 6.682 | 6.750 | 22,530,742 | -0.18(-2.55%) |
May 18, 2021 | 7.002 | 7.002 | 6.821 | 6.927 | 18,150,666 | -0.03(-0.48%) |
May 17, 2021 | 6.581 | 7.028 | 6.564 | 6.960 | 29,625,576 | +0.40(+6.17%) |
May 14, 2021 | 6.421 | 6.564 | 6.387 | 6.556 | 16,384,393 | +0.24(+3.73%) |
May 13, 2021 | 6.143 | 6.345 | 6.101 | 6.320 | 16,290,721 | +0.15(+2.46%) |
May 12, 2021 | 6.328 | 6.396 | 6.109 | 6.168 | 26,338,720 | -0.29(-4.44%) |
May 11, 2021 | 6.362 | 6.505 | 6.328 | 6.455 | 16,156,152 | -0.07(-1.03%) |
May 10, 2021 | 6.615 | 6.708 | 6.497 | 6.522 | 21,567,804 | +0.00(+0.00%) |
May 07, 2021 | 6.505 | 6.598 | 6.455 | 6.522 | 16,431,796 | +0.13(+1.98%) |
May 06, 2021 | 6.185 | 6.497 | 6.185 | 6.396 | 19,242,598 | +0.24(+3.97%) |
May 05, 2021 | 6.143 | 6.151 | 6.059 | 6.151 | 9,254,377 | +0.04(+0.69%) |
May 04, 2021 | 6.185 | 6.320 | 6.033 | 6.109 | 14,731,971 | -0.10(-1.63%) |
May 03, 2021 | 6.059 | 6.252 | 6.042 | 6.210 | 15,021,171 | +0.28(+4.69%) |
Apr 30, 2021 | 5.974 | 6.017 | 5.915 | 5.932 | 11,092,833 | -0.06(-0.98%) |
Apr 29, 2021 | 6.101 | 6.101 | 5.941 | 5.991 | 10,548,830 | -0.11(-1.80%) |
Apr 28, 2021 | 6.000 | 6.151 | 5.932 | 6.101 | 10,233,799 | +0.07(+1.12%) |
Apr 27, 2021 | 6.210 | 6.210 | 6.025 | 6.033 | 9,304,942 | -0.16(-2.58%) |
Apr 26, 2021 | 6.202 | 6.219 | 6.109 | 6.193 | 10,102,657 | +0.00(+0.00%) |
Apr 23, 2021 | 6.438 | 6.455 | 6.185 | 6.193 | 14,149,966 | -0.16(-2.52%) |
Apr 22, 2021 | 6.429 | 6.429 | 6.303 | 6.354 | 11,670,613 | -0.15(-2.33%) |
Apr 21, 2021 | 6.446 | 6.556 | 6.413 | 6.505 | 13,974,615 | +0.11(+1.71%) |
Apr 20, 2021 | 6.269 | 6.438 | 6.240 | 6.396 | 13,516,667 | +0.12(+1.88%) |
Apr 19, 2021 | 6.303 | 6.320 | 6.227 | 6.278 | 10,269,466 | -0.04(-0.67%) |
Apr 16, 2021 | 6.379 | 6.387 | 6.269 | 6.320 | 11,540,586 | +0.03(+0.54%) |
Apr 15, 2021 | 6.135 | 6.345 | 6.126 | 6.286 | 16,658,471 | +0.25(+4.19%) |
Apr 14, 2021 | 6.177 | 6.177 | 6.000 | 6.033 | 10,186,108 | -0.15(-2.45%) |
Apr 13, 2021 | 6.126 | 6.269 | 6.126 | 6.185 | 10,990,780 | +0.09(+1.52%) |
Apr 12, 2021 | 6.210 | 6.210 | 6.067 | 6.092 | 11,169,891 | -0.15(-2.43%) |
Apr 09, 2021 | 6.143 | 6.252 | 6.101 | 6.244 | 13,285,434 | -0.04(-0.67%) |
Apr 08, 2021 | 6.160 | 6.311 | 6.160 | 6.286 | 19,558,032 | +0.24(+4.04%) |
Apr 07, 2021 | 6.076 | 6.101 | 6.025 | 6.042 | 11,025,738 | -0.07(-1.10%) |
Apr 06, 2021 | 5.983 | 6.151 | 5.966 | 6.109 | 18,293,732 | +0.18(+2.98%) |
Apr 05, 2021 | 5.949 | 5.983 | 5.848 | 5.932 | 13,961,373 | +0.02(+0.28%) |
Apr 01, 2021 | 5.713 | 5.941 | 5.663 | 5.915 | 22,385,392 | +0.29(+5.25%) |
Mar 31, 2021 | 5.460 | 5.688 | 5.444 | 5.620 | 14,193,759 | +0.19(+3.57%) |
Mar 30, 2021 | 5.494 | 5.511 | 5.418 | 5.427 | 18,133,100 | -0.24(-4.17%) |
Mar 29, 2021 | 5.604 | 5.663 | 5.519 | 5.663 | 13,301,115 | +0.00(+0.00%) |
Mar 26, 2021 | 5.519 | 5.663 | 5.519 | 5.663 | 10,304,607 | +0.13(+2.28%) |
Mar 25, 2021 | 5.545 | 5.612 | 5.469 | 5.536 | 12,778,482 | -0.05(-0.90%) |
Mar 24, 2021 | 5.654 | 5.675 | 5.561 | 5.587 | 14,329,910 | -0.08(-1.34%) |
Mar 23, 2021 | 5.806 | 5.814 | 5.612 | 5.663 | 14,800,690 | -0.19(-3.17%) |
Mar 22, 2021 | 5.848 | 5.907 | 5.806 | 5.848 | 11,113,369 | +0.02(+0.29%) |
Mar 19, 2021 | 5.772 | 5.907 | 5.730 | 5.831 | 23,713,104 | +0.07(+1.17%) |
Mar 18, 2021 | 5.831 | 5.873 | 5.738 | 5.764 | 16,342,491 | -0.19(-3.12%) |
Mar 17, 2021 | 5.738 | 6.017 | 5.696 | 5.949 | 24,660,062 | +0.15(+2.62%) |
Mar 16, 2021 | 5.831 | 5.848 | 5.722 | 5.797 | 15,579,254 | +0.00(+0.00%) |
Mar 15, 2021 | 5.730 | 5.797 | 5.663 | 5.797 | 16,344,708 | +0.13(+2.23%) |
Mar 12, 2021 | 5.595 | 5.705 | 5.561 | 5.671 | 15,497,497 | -0.07(-1.17%) |
Mar 11, 2021 | 5.654 | 5.747 | 5.595 | 5.738 | 16,437,407 | +0.13(+2.41%) |
Mar 10, 2021 | 5.620 | 5.663 | 5.511 | 5.604 | 13,856,788 | +0.02(+0.30%) |
Mar 09, 2021 | 5.646 | 5.755 | 5.561 | 5.587 | 15,138,025 | +0.16(+2.95%) |
Mar 08, 2021 | 5.503 | 5.536 | 5.393 | 5.427 | 16,334,488 | -0.09(-1.68%) |
Mar 05, 2021 | 5.427 | 5.545 | 5.372 | 5.519 | 21,421,886 | +0.08(+1.55%) |
Mar 04, 2021 | 5.385 | 5.528 | 5.292 | 5.435 | 22,268,074 | +0.06(+1.10%) |
Mar 03, 2021 | 5.292 | 5.418 | 5.208 | 5.376 | 22,512,722 | -0.05(-0.93%) |
Mar 02, 2021 | 5.208 | 5.494 | 5.199 | 5.427 | 21,836,790 | +0.27(+5.19%) |