Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.738 | 6.882 | 6.679 | 6.874 | 11,418,794 | +0.11(+1.63%) |
May 27, 2021 | 6.848 | 6.874 | 6.747 | 6.764 | 16,726,063 | -0.11(-1.60%) |
May 26, 2021 | 6.916 | 6.959 | 6.844 | 6.874 | 11,616,711 | +0.03(+0.37%) |
May 25, 2021 | 6.806 | 6.874 | 6.721 | 6.848 | 12,310,157 | +0.03(+0.37%) |
May 24, 2021 | 6.815 | 6.865 | 6.764 | 6.823 | 9,064,953 | +0.00(+0.00%) |
May 21, 2021 | 6.942 | 6.942 | 6.755 | 6.823 | 19,762,008 | -0.07(-0.99%) |
May 20, 2021 | 6.857 | 6.925 | 6.776 | 6.891 | 15,774,895 | +0.09(+1.37%) |
May 19, 2021 | 6.899 | 7.065 | 6.730 | 6.798 | 22,371,888 | -0.18(-2.55%) |
May 18, 2021 | 7.052 | 7.052 | 6.870 | 6.976 | 18,022,694 | -0.03(-0.48%) |
May 17, 2021 | 6.628 | 7.078 | 6.611 | 7.010 | 29,416,698 | +0.41(+6.17%) |
May 14, 2021 | 6.467 | 6.611 | 6.433 | 6.602 | 16,268,874 | +0.24(+3.73%) |
May 13, 2021 | 6.187 | 6.390 | 6.144 | 6.365 | 16,175,862 | +0.15(+2.46%) |
May 12, 2021 | 6.373 | 6.441 | 6.153 | 6.212 | 26,153,016 | -0.29(-4.44%) |
May 11, 2021 | 6.407 | 6.551 | 6.373 | 6.501 | 16,042,242 | -0.07(-1.03%) |
May 10, 2021 | 6.662 | 6.755 | 6.543 | 6.568 | 21,415,740 | +0.00(+0.00%) |
May 07, 2021 | 6.551 | 6.645 | 6.501 | 6.568 | 16,315,943 | +0.13(+1.98%) |
May 06, 2021 | 6.229 | 6.543 | 6.229 | 6.441 | 19,106,926 | +0.25(+3.97%) |
May 05, 2021 | 6.187 | 6.195 | 6.102 | 6.195 | 9,189,128 | +0.04(+0.69%) |
May 04, 2021 | 6.229 | 6.365 | 6.076 | 6.153 | 14,628,103 | -0.10(-1.63%) |
May 03, 2021 | 6.102 | 6.297 | 6.085 | 6.254 | 14,915,264 | +0.28(+4.69%) |
Apr 30, 2021 | 6.017 | 6.059 | 5.957 | 5.974 | 11,014,622 | -0.06(-0.98%) |
Apr 29, 2021 | 6.144 | 6.144 | 5.983 | 6.034 | 10,474,455 | -0.11(-1.80%) |
Apr 28, 2021 | 6.042 | 6.195 | 5.974 | 6.144 | 10,161,645 | +0.07(+1.12%) |
Apr 27, 2021 | 6.254 | 6.254 | 6.068 | 6.076 | 9,239,337 | -0.16(-2.59%) |
Apr 26, 2021 | 6.246 | 6.263 | 6.153 | 6.237 | 10,031,427 | +0.00(+0.00%) |
Apr 23, 2021 | 6.484 | 6.501 | 6.229 | 6.237 | 14,050,201 | -0.16(-2.52%) |
Apr 22, 2021 | 6.475 | 6.475 | 6.348 | 6.399 | 11,588,329 | -0.15(-2.33%) |
Apr 21, 2021 | 6.492 | 6.602 | 6.458 | 6.551 | 13,876,086 | +0.11(+1.71%) |
Apr 20, 2021 | 6.314 | 6.484 | 6.284 | 6.441 | 13,421,367 | +0.12(+1.88%) |
Apr 19, 2021 | 6.348 | 6.365 | 6.271 | 6.322 | 10,197,060 | -0.04(-0.67%) |
Apr 16, 2021 | 6.424 | 6.433 | 6.314 | 6.365 | 11,459,218 | +0.03(+0.54%) |
Apr 15, 2021 | 6.178 | 6.390 | 6.170 | 6.331 | 16,541,019 | +0.25(+4.19%) |
Apr 14, 2021 | 6.221 | 6.221 | 6.042 | 6.076 | 10,114,290 | -0.15(-2.45%) |
Apr 13, 2021 | 6.170 | 6.314 | 6.170 | 6.229 | 10,913,289 | +0.09(+1.52%) |
Apr 12, 2021 | 6.254 | 6.254 | 6.110 | 6.136 | 11,091,137 | -0.15(-2.43%) |
Apr 09, 2021 | 6.187 | 6.297 | 6.144 | 6.288 | 13,191,764 | -0.04(-0.67%) |
Apr 08, 2021 | 6.204 | 6.356 | 6.204 | 6.331 | 19,420,138 | +0.25(+4.04%) |
Apr 07, 2021 | 6.119 | 6.144 | 6.068 | 6.085 | 10,948,000 | -0.07(-1.10%) |
Apr 06, 2021 | 6.025 | 6.195 | 6.008 | 6.153 | 18,164,750 | +0.18(+2.98%) |
Apr 05, 2021 | 5.991 | 6.025 | 5.890 | 5.974 | 13,862,938 | +0.02(+0.28%) |
Apr 01, 2021 | 5.754 | 5.983 | 5.703 | 5.957 | 22,227,562 | +0.30(+5.25%) |
Mar 31, 2021 | 5.499 | 5.728 | 5.482 | 5.660 | 14,093,685 | +0.20(+3.57%) |
Mar 30, 2021 | 5.533 | 5.550 | 5.457 | 5.465 | 18,005,250 | -0.24(-4.17%) |
Mar 29, 2021 | 5.643 | 5.703 | 5.559 | 5.703 | 13,207,335 | +0.00(+0.00%) |
Mar 26, 2021 | 5.559 | 5.703 | 5.559 | 5.703 | 10,231,954 | +0.13(+2.28%) |
Mar 25, 2021 | 5.584 | 5.652 | 5.508 | 5.576 | 12,688,387 | -0.05(-0.90%) |
Mar 24, 2021 | 5.694 | 5.716 | 5.601 | 5.626 | 14,228,876 | -0.08(-1.34%) |
Mar 23, 2021 | 5.847 | 5.856 | 5.652 | 5.703 | 14,696,337 | -0.19(-3.17%) |
Mar 22, 2021 | 5.890 | 5.949 | 5.847 | 5.890 | 11,035,014 | +0.02(+0.29%) |
Mar 19, 2021 | 5.813 | 5.949 | 5.771 | 5.873 | 23,545,914 | +0.07(+1.17%) |
Mar 18, 2021 | 5.873 | 5.915 | 5.779 | 5.805 | 16,227,267 | -0.19(-3.12%) |
Mar 17, 2021 | 5.779 | 6.059 | 5.737 | 5.991 | 24,486,196 | +0.15(+2.62%) |
Mar 16, 2021 | 5.873 | 5.890 | 5.762 | 5.839 | 15,469,412 | +0.00(+0.00%) |
Mar 15, 2021 | 5.771 | 5.839 | 5.703 | 5.839 | 16,229,469 | +0.13(+2.23%) |
Mar 12, 2021 | 5.635 | 5.745 | 5.601 | 5.711 | 15,388,231 | -0.07(-1.17%) |
Mar 11, 2021 | 5.694 | 5.788 | 5.635 | 5.779 | 16,321,514 | +0.14(+2.41%) |
Mar 10, 2021 | 5.660 | 5.703 | 5.550 | 5.643 | 13,759,090 | +0.02(+0.30%) |
Mar 09, 2021 | 5.686 | 5.796 | 5.601 | 5.626 | 15,031,293 | +0.16(+2.95%) |
Mar 08, 2021 | 5.542 | 5.576 | 5.431 | 5.465 | 16,219,320 | -0.09(-1.68%) |
Mar 05, 2021 | 5.465 | 5.584 | 5.410 | 5.559 | 21,270,850 | +0.08(+1.55%) |
Mar 04, 2021 | 5.423 | 5.567 | 5.329 | 5.474 | 22,111,072 | +0.06(+1.10%) |
Mar 03, 2021 | 5.329 | 5.457 | 5.245 | 5.414 | 22,353,994 | -0.05(-0.93%) |
Mar 02, 2021 | 5.245 | 5.533 | 5.236 | 5.465 | 21,682,830 | +0.27(+5.19%) |