Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.267 | 6.327 | 6.242 | 6.297 | 2,868,711 | +0.03(+0.47%) |
May 27, 2021 | 6.186 | 6.275 | 6.156 | 6.267 | 4,084,139 | +0.10(+1.56%) |
May 26, 2021 | 6.119 | 6.193 | 6.071 | 6.171 | 2,887,144 | +0.10(+1.59%) |
May 25, 2021 | 6.141 | 6.170 | 6.067 | 6.075 | 3,395,324 | -0.06(-0.96%) |
May 24, 2021 | 6.111 | 6.141 | 6.082 | 6.134 | 2,833,358 | +0.03(+0.48%) |
May 21, 2021 | 6.119 | 6.148 | 6.104 | 6.104 | 2,993,369 | -0.01(-0.24%) |
May 20, 2021 | 6.082 | 6.126 | 6.045 | 6.119 | 4,004,326 | +0.03(+0.48%) |
May 19, 2021 | 6.053 | 6.089 | 5.964 | 6.089 | 2,962,394 | +0.01(+0.12%) |
May 18, 2021 | 6.001 | 6.104 | 5.972 | 6.082 | 4,360,594 | +0.08(+1.35%) |
May 17, 2021 | 5.964 | 6.030 | 5.909 | 6.001 | 3,499,181 | +0.08(+1.37%) |
May 14, 2021 | 5.839 | 5.942 | 5.780 | 5.920 | 3,235,559 | +0.15(+2.68%) |
May 13, 2021 | 5.670 | 5.802 | 5.625 | 5.765 | 4,355,905 | +0.15(+2.76%) |
May 12, 2021 | 5.920 | 5.925 | 5.596 | 5.611 | 8,376,961 | -0.28(-4.75%) |
May 11, 2021 | 5.935 | 5.957 | 5.780 | 5.891 | 4,397,087 | -0.04(-0.74%) |
May 10, 2021 | 6.023 | 6.023 | 5.935 | 5.935 | 3,976,615 | -0.07(-1.23%) |
May 07, 2021 | 5.972 | 6.023 | 5.949 | 6.008 | 2,487,329 | +0.04(+0.62%) |
May 06, 2021 | 6.038 | 6.038 | 5.942 | 5.972 | 3,238,251 | -0.07(-1.10%) |
May 05, 2021 | 5.972 | 6.038 | 5.957 | 6.038 | 2,726,776 | +0.09(+1.49%) |
May 04, 2021 | 6.001 | 6.016 | 5.920 | 5.949 | 2,527,573 | -0.04(-0.74%) |
May 03, 2021 | 5.979 | 6.023 | 5.920 | 5.994 | 3,490,120 | +0.07(+1.12%) |
Apr 30, 2021 | 6.008 | 6.016 | 5.920 | 5.927 | 2,618,976 | -0.09(-1.47%) |
Apr 29, 2021 | 6.016 | 6.023 | 5.957 | 6.016 | 2,916,634 | +0.04(+0.74%) |
Apr 28, 2021 | 5.957 | 5.986 | 5.950 | 5.972 | 2,967,572 | +0.03(+0.49%) |
Apr 27, 2021 | 5.950 | 5.957 | 5.884 | 5.942 | 3,137,499 | +0.01(+0.25%) |
Apr 26, 2021 | 5.913 | 5.979 | 5.913 | 5.928 | 3,225,491 | +0.01(+0.25%) |
Apr 23, 2021 | 5.862 | 5.935 | 5.862 | 5.913 | 3,180,142 | +0.05(+0.87%) |
Apr 22, 2021 | 5.891 | 5.920 | 5.855 | 5.862 | 2,413,420 | -0.04(-0.62%) |
Apr 21, 2021 | 5.811 | 5.920 | 5.782 | 5.898 | 3,287,831 | +0.11(+1.89%) |
Apr 20, 2021 | 5.862 | 5.869 | 5.745 | 5.789 | 3,490,694 | -0.06(-1.00%) |
Apr 19, 2021 | 5.855 | 5.920 | 5.840 | 5.847 | 2,920,528 | -0.04(-0.62%) |
Apr 16, 2021 | 5.833 | 5.906 | 5.832 | 5.884 | 3,810,178 | +0.04(+0.62%) |
Apr 15, 2021 | 5.847 | 5.847 | 5.818 | 5.847 | 1,986,222 | +0.03(+0.50%) |
Apr 14, 2021 | 5.789 | 5.847 | 5.789 | 5.818 | 1,963,506 | +0.00(+0.00%) |
Apr 13, 2021 | 5.833 | 5.840 | 5.796 | 5.818 | 2,200,318 | -0.03(-0.50%) |
Apr 12, 2021 | 5.847 | 5.862 | 5.833 | 5.847 | 2,668,762 | +0.00(+0.00%) |
Apr 09, 2021 | 5.840 | 5.877 | 5.818 | 5.847 | 2,899,396 | +0.01(+0.25%) |
Apr 08, 2021 | 5.840 | 5.847 | 5.752 | 5.833 | 2,269,994 | +0.01(+0.25%) |
Apr 07, 2021 | 5.796 | 5.877 | 5.782 | 5.818 | 4,034,049 | +0.04(+0.76%) |
Apr 06, 2021 | 5.760 | 5.796 | 5.738 | 5.774 | 2,474,483 | +0.04(+0.64%) |
Apr 05, 2021 | 5.701 | 5.760 | 5.672 | 5.738 | 2,567,560 | +0.04(+0.77%) |
Apr 01, 2021 | 5.628 | 5.701 | 5.599 | 5.694 | 2,446,947 | +0.09(+1.56%) |
Mar 31, 2021 | 5.665 | 5.708 | 5.599 | 5.606 | 2,836,996 | -0.10(-1.79%) |
Mar 30, 2021 | 5.635 | 5.716 | 5.570 | 5.708 | 3,035,903 | +0.07(+1.30%) |
Mar 29, 2021 | 5.708 | 5.737 | 5.527 | 5.635 | 5,156,869 | -0.07(-1.15%) |
Mar 26, 2021 | 5.621 | 5.751 | 5.585 | 5.701 | 5,042,973 | +0.12(+2.08%) |
Mar 25, 2021 | 5.570 | 5.606 | 5.454 | 5.585 | 2,901,261 | +0.06(+1.05%) |
Mar 24, 2021 | 5.599 | 5.643 | 5.527 | 5.527 | 3,446,374 | -0.04(-0.65%) |
Mar 23, 2021 | 5.621 | 5.715 | 5.548 | 5.563 | 3,224,741 | -0.06(-1.03%) |
Mar 22, 2021 | 5.614 | 5.643 | 5.534 | 5.621 | 3,154,169 | +0.09(+1.57%) |
Mar 19, 2021 | 5.519 | 5.657 | 5.490 | 5.534 | 6,180,899 | +0.04(+0.79%) |
Mar 18, 2021 | 5.650 | 5.672 | 5.483 | 5.490 | 3,033,593 | -0.16(-2.82%) |
Mar 17, 2021 | 5.585 | 5.650 | 5.556 | 5.650 | 2,869,393 | +0.08(+1.43%) |
Mar 16, 2021 | 5.606 | 5.650 | 5.534 | 5.570 | 3,896,287 | +0.00(+0.00%) |
Mar 15, 2021 | 5.469 | 5.599 | 5.418 | 5.570 | 4,233,483 | +0.14(+2.54%) |
Mar 12, 2021 | 5.432 | 5.469 | 5.403 | 5.432 | 2,363,131 | +0.01(+0.27%) |
Mar 11, 2021 | 5.432 | 5.439 | 5.367 | 5.418 | 2,204,869 | +0.03(+0.54%) |
Mar 10, 2021 | 5.367 | 5.418 | 5.338 | 5.389 | 2,145,686 | +0.07(+1.23%) |
Mar 09, 2021 | 5.309 | 5.374 | 5.222 | 5.323 | 3,415,706 | +0.03(+0.55%) |
Mar 08, 2021 | 5.258 | 5.338 | 5.113 | 5.294 | 4,736,592 | +0.11(+2.03%) |
Mar 05, 2021 | 5.316 | 5.331 | 4.939 | 5.189 | 8,949,260 | -0.13(-2.39%) |
Mar 04, 2021 | 5.403 | 5.469 | 5.251 | 5.316 | 3,707,224 | -0.08(-1.48%) |
Mar 03, 2021 | 5.367 | 5.425 | 5.337 | 5.396 | 2,440,694 | +0.02(+0.40%) |
Mar 02, 2021 | 5.331 | 5.389 | 5.308 | 5.374 | 2,599,983 | +0.06(+1.09%) |