Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.260 | 6.320 | 6.210 | 6.220 | 397,725 | +0.04(+0.65%) |
May 27, 2021 | 6.185 | 6.200 | 6.120 | 6.180 | 855,204 | +0.04(+0.73%) |
May 26, 2021 | 6.206 | 6.240 | 6.090 | 6.135 | 1,658,336 | -0.11(-1.68%) |
May 25, 2021 | 6.310 | 6.330 | 6.210 | 6.240 | 689,519 | +0.15(+2.46%) |
May 24, 2021 | 6.123 | 6.150 | 6.020 | 6.090 | 408,567 | +0.05(+0.83%) |
May 21, 2021 | 6.003 | 6.070 | 5.970 | 6.040 | 1,235,877 | -0.15(-2.42%) |
May 20, 2021 | 6.054 | 6.200 | 6.040 | 6.190 | 760,994 | +0.08(+1.31%) |
May 19, 2021 | 5.950 | 6.150 | 5.910 | 6.110 | 510,021 | +0.12(+2.00%) |
May 18, 2021 | 6.180 | 6.200 | 5.980 | 5.990 | 1,634,889 | -0.10(-1.64%) |
May 17, 2021 | 6.030 | 6.100 | 6.020 | 6.090 | 474,458 | -0.00(-0.08%) |
May 14, 2021 | 6.010 | 6.100 | 5.900 | 6.095 | 535,123 | +0.13(+2.27%) |
May 13, 2021 | 5.920 | 6.030 | 5.860 | 5.960 | 400,813 | +0.04(+0.68%) |
May 12, 2021 | 5.980 | 6.070 | 5.880 | 5.920 | 1,153,156 | -0.32(-5.05%) |
May 11, 2021 | 6.162 | 6.260 | 6.120 | 6.235 | 2,809,812 | -0.26(-4.08%) |
May 10, 2021 | 6.590 | 6.600 | 6.500 | 6.500 | 375,234 | -0.05(-0.76%) |
May 07, 2021 | 6.419 | 6.560 | 6.395 | 6.550 | 421,503 | +0.08(+1.24%) |
May 06, 2021 | 6.530 | 6.560 | 6.350 | 6.470 | 671,342 | -0.06(-0.92%) |
May 05, 2021 | 6.480 | 6.570 | 6.450 | 6.530 | 493,171 | +0.12(+1.79%) |
May 04, 2021 | 6.600 | 6.610 | 6.340 | 6.415 | 788,271 | -0.24(-3.53%) |
May 03, 2021 | 6.560 | 6.690 | 6.550 | 6.650 | 401,964 | +0.13(+2.04%) |
Apr 30, 2021 | 6.605 | 6.650 | 6.497 | 6.517 | 256,300 | -0.10(-1.56%) |
Apr 29, 2021 | 6.680 | 6.705 | 6.520 | 6.620 | 374,019 | -0.04(-0.53%) |
Apr 28, 2021 | 6.680 | 6.734 | 6.600 | 6.655 | 1,236,321 | +0.19(+2.86%) |
Apr 27, 2021 | 6.390 | 6.490 | 6.350 | 6.470 | 1,193,591 | +0.05(+0.78%) |
Apr 26, 2021 | 6.370 | 6.450 | 6.350 | 6.420 | 415,184 | +0.08(+1.31%) |
Apr 23, 2021 | 6.210 | 6.380 | 6.200 | 6.337 | 632,100 | +0.07(+1.07%) |
Apr 22, 2021 | 6.320 | 6.340 | 6.225 | 6.270 | 643,494 | -0.13(-2.03%) |
Apr 21, 2021 | 6.220 | 6.430 | 6.190 | 6.400 | 1,009,957 | +0.00(+0.00%) |
Apr 20, 2021 | 6.478 | 6.490 | 6.250 | 6.400 | 1,787,392 | -0.30(-4.48%) |
Apr 19, 2021 | 6.795 | 6.830 | 6.640 | 6.700 | 615,834 | -0.25(-3.60%) |
Apr 16, 2021 | 6.957 | 6.980 | 6.880 | 6.950 | 431,900 | +0.03(+0.43%) |
Apr 15, 2021 | 6.840 | 6.950 | 6.800 | 6.920 | 970,379 | -0.06(-0.86%) |
Apr 14, 2021 | 6.955 | 7.010 | 6.930 | 6.980 | 426,564 | +0.06(+0.87%) |
Apr 13, 2021 | 6.915 | 6.980 | 6.800 | 6.920 | 949,297 | +0.09(+1.39%) |
Apr 12, 2021 | 6.830 | 6.850 | 6.770 | 6.825 | 829,964 | -0.11(-1.59%) |
Apr 09, 2021 | 6.780 | 6.940 | 6.760 | 6.935 | 1,500,700 | +0.02(+0.36%) |
Apr 08, 2021 | 6.910 | 6.940 | 6.810 | 6.910 | 1,055,546 | -0.21(-2.88%) |
Apr 07, 2021 | 7.008 | 7.140 | 7.000 | 7.115 | 970,159 | +0.01(+0.14%) |
Apr 06, 2021 | 7.040 | 7.150 | 7.035 | 7.105 | 935,621 | +0.04(+0.50%) |
Apr 05, 2021 | 6.920 | 7.120 | 6.885 | 7.070 | 1,514,884 | +0.22(+3.21%) |
Apr 01, 2021 | 6.742 | 6.870 | 6.735 | 6.850 | 716,100 | +0.04(+0.66%) |
Mar 31, 2021 | 6.782 | 6.910 | 6.660 | 6.805 | 2,109,442 | -0.02(-0.22%) |
Mar 30, 2021 | 6.560 | 6.850 | 6.550 | 6.820 | 3,068,042 | +0.31(+4.76%) |
Mar 29, 2021 | 6.433 | 6.580 | 6.400 | 6.510 | 2,053,291 | +0.01(+0.15%) |
Mar 26, 2021 | 6.412 | 6.580 | 6.410 | 6.500 | 3,596,000 | +0.06(+0.93%) |
Mar 25, 2021 | 6.185 | 6.450 | 6.140 | 6.440 | 1,204,859 | +0.15(+2.38%) |
Mar 24, 2021 | 6.340 | 6.440 | 6.270 | 6.290 | 3,695,223 | -0.31(-4.70%) |
Mar 23, 2021 | 6.970 | 7.080 | 6.450 | 6.600 | 1,569,841 | -0.48(-6.78%) |
Mar 22, 2021 | 7.012 | 7.200 | 7.000 | 7.080 | 1,312,428 | -0.29(-3.87%) |
Mar 19, 2021 | 6.990 | 7.420 | 6.980 | 7.365 | 2,484,500 | +0.08(+1.03%) |
Mar 18, 2021 | 7.370 | 7.420 | 7.250 | 7.290 | 774,940 | -0.19(-2.54%) |
Mar 17, 2021 | 7.170 | 7.500 | 7.120 | 7.480 | 1,313,098 | +0.12(+1.63%) |
Mar 16, 2021 | 7.317 | 7.430 | 7.260 | 7.360 | 1,743,600 | +0.00(+0.00%) |
Mar 15, 2021 | 7.070 | 7.380 | 7.035 | 7.360 | 4,275,536 | +0.44(+6.36%) |
Mar 12, 2021 | 6.710 | 6.930 | 6.710 | 6.920 | 556,100 | +0.08(+1.17%) |
Mar 11, 2021 | 6.780 | 6.890 | 6.710 | 6.840 | 221,127 | -0.01(-0.15%) |
Mar 10, 2021 | 6.960 | 6.960 | 6.740 | 6.850 | 378,487 | -0.12(-1.72%) |
Mar 09, 2021 | 6.625 | 7.010 | 6.600 | 6.970 | 644,764 | +0.31(+4.65%) |
Mar 08, 2021 | 6.575 | 6.770 | 6.550 | 6.660 | 319,431 | +0.08(+1.22%) |
Mar 05, 2021 | 6.625 | 6.850 | 6.380 | 6.580 | 279,400 | -0.04(-0.60%) |
Mar 04, 2021 | 6.670 | 6.810 | 6.490 | 6.620 | 534,200 | -0.23(-3.36%) |
Mar 03, 2021 | 6.925 | 7.040 | 6.770 | 6.850 | 230,904 | -0.05(-0.72%) |
Mar 02, 2021 | 6.923 | 7.110 | 6.800 | 6.900 | 353,198 | -0.20(-2.82%) |