Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 6.140 | 6.250 | 6.130 | 6.250 | 418,130 | +0.12(+1.96%) |
May 28, 2021 | 6.000 | 6.170 | 5.960 | 6.130 | 662,595 | +0.17(+2.85%) |
May 27, 2021 | 5.950 | 6.000 | 5.900 | 5.960 | 827,900 | +0.05(+0.85%) |
May 26, 2021 | 5.800 | 5.950 | 5.760 | 5.910 | 1,303,463 | +0.11(+1.90%) |
May 25, 2021 | 5.870 | 5.930 | 5.800 | 5.800 | 362,187 | -0.05(-0.85%) |
May 21, 2021 | 5.850 | 5.850 | 5.850 | 0 | -0.01(-0.17%) | |
May 20, 2021 | 5.910 | 5.920 | 5.860 | 5.860 | 182,738 | +0.00(+0.00%) |
May 19, 2021 | 5.910 | 5.940 | 5.830 | 5.860 | 677,005 | -0.12(-2.01%) |
May 18, 2021 | 5.970 | 6.050 | 5.920 | 5.980 | 306,856 | +0.02(+0.34%) |
May 17, 2021 | 5.950 | 5.990 | 5.900 | 5.960 | 621,407 | -0.01(-0.17%) |
May 14, 2021 | 5.880 | 5.970 | 5.870 | 5.970 | 345,202 | +0.12(+2.05%) |
May 13, 2021 | 5.790 | 5.910 | 5.760 | 5.850 | 881,958 | +0.00(+0.00%) |
May 12, 2021 | 5.930 | 5.980 | 5.820 | 5.850 | 543,944 | -0.11(-1.85%) |
May 11, 2021 | 5.910 | 6.010 | 5.880 | 5.960 | 406,663 | +0.00(+0.00%) |
May 10, 2021 | 5.970 | 6.000 | 5.930 | 5.960 | 547,041 | -0.02(-0.33%) |
May 07, 2021 | 5.930 | 6.050 | 5.930 | 5.980 | 349,156 | +0.04(+0.67%) |
May 06, 2021 | 6.000 | 6.010 | 5.910 | 5.940 | 323,984 | -0.06(-1.00%) |
May 05, 2021 | 5.980 | 6.030 | 5.900 | 6.000 | 438,933 | +0.03(+0.50%) |
May 04, 2021 | 5.990 | 6.020 | 5.870 | 5.970 | 1,248,631 | -0.02(-0.33%) |
May 03, 2021 | 5.890 | 6.170 | 5.890 | 5.990 | 614,513 | +0.11(+1.87%) |
Apr 30, 2021 | 5.860 | 6.000 | 5.830 | 5.880 | 1,004,533 | -0.02(-0.34%) |
Apr 29, 2021 | 5.980 | 5.980 | 5.860 | 5.900 | 473,459 | -0.05(-0.84%) |
Apr 28, 2021 | 5.970 | 5.980 | 5.920 | 5.950 | 573,368 | +0.00(+0.00%) |
Apr 27, 2021 | 6.000 | 6.030 | 5.930 | 5.950 | 501,960 | -0.05(-0.83%) |
Apr 26, 2021 | 6.060 | 6.090 | 5.970 | 6.000 | 489,870 | -0.03(-0.50%) |
Apr 23, 2021 | 6.010 | 6.050 | 5.970 | 6.030 | 262,408 | +0.02(+0.33%) |
Apr 22, 2021 | 5.950 | 6.080 | 5.950 | 6.010 | 905,626 | +0.05(+0.84%) |
Apr 21, 2021 | 5.990 | 6.030 | 5.960 | 5.960 | 758,412 | -0.08(-1.32%) |
Apr 20, 2021 | 6.080 | 6.090 | 5.920 | 6.040 | 1,100,049 | -0.07(-1.15%) |
Apr 19, 2021 | 6.300 | 6.320 | 6.060 | 6.110 | 575,412 | -0.16(-2.55%) |
Apr 16, 2021 | 6.350 | 6.400 | 6.230 | 6.270 | 773,047 | -0.03(-0.48%) |
Apr 15, 2021 | 6.330 | 6.410 | 6.260 | 6.300 | 1,702,821 | +0.00(+0.00%) |
Apr 14, 2021 | 6.460 | 6.470 | 6.210 | 6.300 | 852,829 | -0.09(-1.41%) |
Apr 13, 2021 | 6.530 | 6.530 | 6.380 | 6.390 | 1,265,350 | -0.05(-0.78%) |
Apr 12, 2021 | 6.270 | 6.540 | 6.270 | 6.440 | 1,562,338 | +0.18(+2.88%) |
Apr 09, 2021 | 6.150 | 6.340 | 5.990 | 6.260 | 2,525,189 | +0.41(+7.01%) |
Apr 08, 2021 | 5.860 | 5.880 | 5.820 | 5.850 | 1,308,791 | +0.01(+0.17%) |
Apr 07, 2021 | 5.910 | 6.000 | 5.800 | 5.840 | 910,684 | -0.06(-1.02%) |
Apr 06, 2021 | 5.820 | 5.960 | 5.820 | 5.900 | 591,664 | +0.12(+2.08%) |
Apr 05, 2021 | 5.790 | 5.840 | 5.720 | 5.780 | 969,333 | +0.03(+0.52%) |
Apr 01, 2021 | 5.750 | 5.750 | 5.750 | 0 | +0.03(+0.52%) | |
Mar 31, 2021 | 5.780 | 5.850 | 5.640 | 5.720 | 1,510,635 | -0.02(-0.35%) |
Mar 30, 2021 | 5.740 | 5.860 | 5.720 | 5.740 | 697,240 | -0.02(-0.35%) |
Mar 29, 2021 | 5.930 | 6.000 | 5.730 | 5.760 | 1,301,659 | -0.14(-2.37%) |
Mar 26, 2021 | 6.110 | 6.250 | 5.890 | 5.900 | 1,083,785 | -0.15(-2.48%) |
Mar 25, 2021 | 6.000 | 6.130 | 5.900 | 6.050 | 778,506 | +0.12(+2.02%) |
Mar 24, 2021 | 6.040 | 6.140 | 5.890 | 5.930 | 1,002,320 | -0.07(-1.17%) |
Mar 23, 2021 | 6.120 | 6.210 | 5.990 | 6.000 | 1,117,191 | -0.23(-3.69%) |
Mar 22, 2021 | 6.300 | 6.370 | 6.090 | 6.230 | 835,805 | -0.07(-1.11%) |
Mar 19, 2021 | 6.330 | 6.360 | 6.000 | 6.300 | 5,231,742 | -0.02(-0.32%) |
Mar 18, 2021 | 6.380 | 6.500 | 6.300 | 6.320 | 1,474,910 | -0.03(-0.47%) |
Mar 17, 2021 | 6.010 | 6.390 | 6.010 | 6.350 | 2,004,074 | +0.27(+4.44%) |
Mar 16, 2021 | 6.060 | 6.170 | 6.000 | 6.080 | 770,435 | +0.01(+0.16%) |
Mar 15, 2021 | 6.000 | 6.190 | 5.950 | 6.070 | 1,645,603 | +0.10(+1.68%) |
Mar 12, 2021 | 5.800 | 6.030 | 5.770 | 5.970 | 1,126,669 | +0.12(+2.05%) |
Mar 11, 2021 | 5.780 | 5.890 | 5.750 | 5.850 | 767,192 | +0.10(+1.74%) |
Mar 10, 2021 | 5.600 | 5.810 | 5.550 | 5.750 | 932,624 | +0.17(+3.05%) |
Mar 09, 2021 | 5.570 | 5.770 | 5.560 | 5.580 | 641,663 | +0.03(+0.54%) |
Mar 08, 2021 | 5.620 | 5.640 | 5.510 | 5.550 | 1,126,863 | -0.06(-1.07%) |
Mar 05, 2021 | 5.550 | 5.610 | 5.410 | 5.610 | 580,157 | +0.11(+2.00%) |
Mar 04, 2021 | 5.670 | 5.670 | 5.440 | 5.500 | 743,326 | -0.18(-3.17%) |
Mar 03, 2021 | 5.600 | 5.730 | 5.520 | 5.680 | 685,990 | +0.13(+2.34%) |
Mar 02, 2021 | 5.650 | 5.660 | 5.450 | 5.550 | 616,571 | -0.03(-0.54%) |