Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.020 | 6.020 | 5.930 | 5.960 | 60,758 | -0.02(-0.33%) |
May 27, 2021 | 6.000 | 6.060 | 5.960 | 5.980 | 68,262 | -0.02(-0.33%) |
May 26, 2021 | 6.080 | 6.080 | 5.970 | 6.000 | 184,936 | -0.05(-0.83%) |
May 25, 2021 | 6.150 | 6.160 | 5.900 | 6.050 | 333,282 | -0.11(-1.79%) |
May 24, 2021 | 6.160 | 6.190 | 6.140 | 6.160 | 109,805 | -0.01(-0.16%) |
May 21, 2021 | 6.200 | 6.225 | 6.140 | 6.170 | 46,529 | -0.03(-0.48%) |
May 20, 2021 | 6.210 | 6.250 | 6.160 | 6.200 | 86,386 | -0.03(-0.48%) |
May 19, 2021 | 6.240 | 6.250 | 6.170 | 6.230 | 31,230 | -0.02(-0.32%) |
May 18, 2021 | 6.300 | 6.300 | 6.240 | 6.250 | 13,632 | +0.01(+0.16%) |
May 17, 2021 | 6.250 | 6.280 | 6.230 | 6.240 | 47,346 | -0.02(-0.32%) |
May 14, 2021 | 6.150 | 6.290 | 6.150 | 6.260 | 27,005 | -0.01(-0.16%) |
May 13, 2021 | 6.270 | 6.290 | 6.260 | 6.270 | 11,379 | +0.02(+0.32%) |
May 12, 2021 | 6.270 | 6.280 | 6.250 | 6.250 | 51,013 | +0.00(+0.00%) |
May 11, 2021 | 6.250 | 6.280 | 6.250 | 6.250 | 34,064 | -0.01(-0.16%) |
May 10, 2021 | 6.250 | 6.300 | 6.220 | 6.260 | 19,821 | +0.04(+0.64%) |
May 07, 2021 | 6.200 | 6.300 | 6.200 | 6.220 | 54,826 | +0.04(+0.65%) |
May 06, 2021 | 6.190 | 6.190 | 6.150 | 6.180 | 23,858 | +0.01(+0.16%) |
May 05, 2021 | 6.160 | 6.200 | 6.150 | 6.170 | 26,065 | +0.01(+0.16%) |
May 04, 2021 | 6.150 | 6.175 | 6.150 | 6.160 | 21,205 | +0.00(+0.00%) |
May 03, 2021 | 6.190 | 6.220 | 6.150 | 6.160 | 11,286 | -0.03(-0.48%) |
Apr 30, 2021 | 6.180 | 6.190 | 6.130 | 6.190 | 6,100 | +0.05(+0.81%) |
Apr 29, 2021 | 6.150 | 6.170 | 6.100 | 6.140 | 39,711 | -0.01(-0.16%) |
Apr 28, 2021 | 6.200 | 6.220 | 6.150 | 6.150 | 23,799 | -0.04(-0.65%) |
Apr 27, 2021 | 6.180 | 6.199 | 6.150 | 6.190 | 15,992 | +0.04(+0.65%) |
Apr 26, 2021 | 6.150 | 6.200 | 6.150 | 6.150 | 6,966 | -0.01(-0.16%) |
Apr 23, 2021 | 6.150 | 6.225 | 6.150 | 6.160 | 8,400 | +0.01(+0.16%) |
Apr 22, 2021 | 6.150 | 6.200 | 6.150 | 6.150 | 11,051 | +0.00(+0.00%) |
Apr 21, 2021 | 6.190 | 6.190 | 6.110 | 6.150 | 35,551 | -0.06(-0.97%) |
Apr 20, 2021 | 6.200 | 6.220 | 6.113 | 6.210 | 43,355 | +0.00(+0.00%) |
Apr 19, 2021 | 6.260 | 6.290 | 6.200 | 6.210 | 20,520 | -0.04(-0.64%) |
Apr 16, 2021 | 6.250 | 6.300 | 6.250 | 6.250 | 44,300 | +0.00(+0.00%) |
Apr 15, 2021 | 6.270 | 6.270 | 6.200 | 6.250 | 25,111 | -0.02(-0.32%) |
Apr 14, 2021 | 6.230 | 6.290 | 6.200 | 6.270 | 25,706 | +0.01(+0.16%) |
Apr 13, 2021 | 6.220 | 6.290 | 6.210 | 6.260 | 45,834 | +0.01(+0.16%) |
Apr 12, 2021 | 6.230 | 6.260 | 6.150 | 6.250 | 73,621 | -0.01(-0.16%) |
Apr 09, 2021 | 6.260 | 6.290 | 6.200 | 6.260 | 26,200 | +0.02(+0.32%) |
Apr 08, 2021 | 6.300 | 6.316 | 6.190 | 6.240 | 41,550 | +0.00(+0.00%) |
Apr 07, 2021 | 6.160 | 6.320 | 6.150 | 6.240 | 75,029 | +0.09(+1.46%) |
Apr 06, 2021 | 6.180 | 6.215 | 6.150 | 6.150 | 24,940 | +0.00(+0.00%) |
Apr 05, 2021 | 6.150 | 6.220 | 6.100 | 6.150 | 39,777 | +0.05(+0.82%) |
Apr 01, 2021 | 6.080 | 6.150 | 6.080 | 6.100 | 20,000 | +0.01(+0.16%) |
Mar 31, 2021 | 6.010 | 6.130 | 6.010 | 6.090 | 30,358 | +0.07(+1.16%) |
Mar 30, 2021 | 6.000 | 6.050 | 6.000 | 6.020 | 72,529 | +0.02(+0.33%) |
Mar 29, 2021 | 6.080 | 6.080 | 6.000 | 6.000 | 56,333 | -0.01(-0.17%) |
Mar 26, 2021 | 6.010 | 6.030 | 5.980 | 6.010 | 39,200 | +0.01(+0.17%) |
Mar 25, 2021 | 6.000 | 6.035 | 5.970 | 6.000 | 71,733 | +0.00(+0.00%) |
Mar 24, 2021 | 6.000 | 6.050 | 6.000 | 6.000 | 60,617 | +0.00(+0.00%) |
Mar 23, 2021 | 6.050 | 6.100 | 5.990 | 6.000 | 107,545 | -0.07(-1.15%) |
Mar 22, 2021 | 6.070 | 6.150 | 6.030 | 6.070 | 82,668 | +0.02(+0.33%) |
Mar 19, 2021 | 6.010 | 6.090 | 5.984 | 6.050 | 48,500 | +0.04(+0.67%) |
Mar 18, 2021 | 6.010 | 6.080 | 5.980 | 6.010 | 59,485 | +0.00(+0.00%) |
Mar 17, 2021 | 5.940 | 6.080 | 5.920 | 6.010 | 100,306 | +0.09(+1.52%) |
Mar 16, 2021 | 5.850 | 5.990 | 5.810 | 5.920 | 608,017 | -0.10(-1.66%) |
Mar 15, 2021 | 5.950 | 6.150 | 5.910 | 6.020 | 959,307 | -0.26(-4.14%) |
Mar 12, 2021 | 6.250 | 6.280 | 6.200 | 6.280 | 1,533,400 | +0.66(+11.74%) |
Mar 11, 2021 | 5.160 | 5.710 | 5.160 | 5.620 | 241,092 | +0.40(+7.66%) |
Mar 10, 2021 | 5.250 | 5.350 | 5.120 | 5.220 | 133,340 | +0.00(+0.00%) |
Mar 09, 2021 | 5.220 | 5.300 | 5.160 | 5.220 | 162,139 | +0.06(+1.16%) |
Mar 08, 2021 | 4.980 | 5.280 | 4.980 | 5.160 | 207,080 | +0.19(+3.82%) |
Mar 05, 2021 | 4.830 | 5.150 | 4.820 | 4.970 | 217,700 | +0.15(+3.11%) |
Mar 04, 2021 | 4.810 | 4.880 | 4.760 | 4.820 | 171,186 | -0.03(-0.62%) |
Mar 03, 2021 | 4.780 | 4.950 | 4.780 | 4.850 | 256,418 | +0.06(+1.25%) |
Mar 02, 2021 | 4.810 | 4.830 | 4.755 | 4.790 | 203,312 | +0.10(+2.13%) |