Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.061 | 7.082 | 7.000 | 7.018 | 123,791 | -0.01(-0.10%) |
May 27, 2021 | 7.061 | 7.061 | 7.018 | 7.025 | 89,914 | +0.05(+0.72%) |
May 26, 2021 | 6.975 | 6.989 | 6.955 | 6.975 | 105,731 | +0.05(+0.72%) |
May 25, 2021 | 6.896 | 7.001 | 6.874 | 6.925 | 163,666 | +0.03(+0.42%) |
May 24, 2021 | 6.932 | 7.003 | 6.896 | 6.896 | 195,883 | -0.04(-0.62%) |
May 21, 2021 | 7.046 | 7.061 | 6.917 | 6.939 | 111,505 | -0.07(-1.02%) |
May 20, 2021 | 6.968 | 7.046 | 6.939 | 7.011 | 68,305 | +0.07(+1.03%) |
May 19, 2021 | 6.939 | 7.025 | 6.909 | 6.939 | 93,660 | +0.02(+0.31%) |
May 18, 2021 | 6.960 | 7.039 | 6.839 | 6.917 | 178,389 | -0.09(-1.35%) |
May 17, 2021 | 7.019 | 7.026 | 6.934 | 7.012 | 209,485 | +0.08(+1.13%) |
May 14, 2021 | 6.884 | 6.976 | 6.834 | 6.934 | 267,721 | +0.14(+2.09%) |
May 13, 2021 | 6.657 | 6.818 | 6.657 | 6.792 | 155,176 | +0.13(+2.03%) |
May 12, 2021 | 6.905 | 6.962 | 6.650 | 6.657 | 251,964 | -0.24(-3.45%) |
May 11, 2021 | 6.891 | 6.912 | 6.856 | 6.895 | 129,486 | -0.01(-0.15%) |
May 10, 2021 | 6.827 | 6.969 | 6.806 | 6.905 | 221,301 | +0.09(+1.36%) |
May 07, 2021 | 6.813 | 6.833 | 6.800 | 6.813 | 108,121 | +0.00(+0.00%) |
May 06, 2021 | 6.849 | 6.849 | 6.763 | 6.813 | 126,607 | +0.01(+0.10%) |
May 05, 2021 | 6.813 | 6.820 | 6.721 | 6.806 | 203,188 | +0.06(+0.84%) |
May 04, 2021 | 6.820 | 6.829 | 6.742 | 6.749 | 205,047 | -0.06(-0.84%) |
May 03, 2021 | 6.777 | 6.813 | 6.756 | 6.806 | 176,950 | +0.07(+1.05%) |
Apr 30, 2021 | 6.721 | 6.747 | 6.714 | 6.735 | 138,507 | +0.01(+0.21%) |
Apr 29, 2021 | 6.706 | 6.728 | 6.664 | 6.721 | 200,375 | +0.05(+0.75%) |
Apr 28, 2021 | 6.635 | 6.674 | 6.607 | 6.671 | 148,521 | +0.07(+1.08%) |
Apr 27, 2021 | 6.593 | 6.628 | 6.586 | 6.600 | 136,721 | +0.01(+0.11%) |
Apr 26, 2021 | 6.586 | 6.607 | 6.572 | 6.593 | 132,421 | +0.02(+0.32%) |
Apr 23, 2021 | 6.522 | 6.571 | 6.522 | 6.571 | 103,599 | +0.05(+0.76%) |
Apr 22, 2021 | 6.600 | 6.621 | 6.500 | 6.522 | 223,955 | -0.05(-0.76%) |
Apr 21, 2021 | 6.571 | 6.586 | 6.543 | 6.571 | 151,926 | +0.01(+0.22%) |
Apr 20, 2021 | 6.586 | 6.621 | 6.515 | 6.557 | 224,659 | -0.05(-0.77%) |
Apr 19, 2021 | 6.552 | 6.630 | 6.524 | 6.608 | 404,918 | +0.08(+1.30%) |
Apr 16, 2021 | 6.439 | 6.545 | 6.439 | 6.524 | 233,349 | +0.05(+0.76%) |
Apr 15, 2021 | 6.432 | 6.545 | 6.425 | 6.475 | 218,772 | +0.04(+0.66%) |
Apr 14, 2021 | 6.383 | 6.432 | 6.383 | 6.432 | 167,026 | +0.06(+0.88%) |
Apr 13, 2021 | 6.348 | 6.390 | 6.345 | 6.376 | 132,549 | +0.01(+0.22%) |
Apr 12, 2021 | 6.277 | 6.402 | 6.277 | 6.362 | 151,785 | +0.07(+1.07%) |
Apr 09, 2021 | 6.277 | 6.341 | 6.277 | 6.294 | 100,351 | +0.02(+0.38%) |
Apr 08, 2021 | 6.263 | 6.291 | 6.260 | 6.270 | 110,098 | +0.01(+0.11%) |
Apr 07, 2021 | 6.242 | 6.277 | 6.242 | 6.263 | 82,458 | +0.02(+0.34%) |
Apr 06, 2021 | 6.235 | 6.256 | 6.228 | 6.242 | 131,411 | +0.02(+0.34%) |
Apr 05, 2021 | 6.193 | 6.249 | 6.165 | 6.221 | 171,426 | +0.03(+0.46%) |
Apr 01, 2021 | 6.158 | 6.196 | 6.158 | 6.193 | 123,204 | +0.04(+0.57%) |
Mar 31, 2021 | 6.143 | 6.186 | 6.101 | 6.158 | 86,807 | +0.01(+0.23%) |
Mar 30, 2021 | 6.136 | 6.179 | 6.129 | 6.143 | 123,558 | +0.01(+0.11%) |
Mar 29, 2021 | 6.101 | 6.136 | 6.101 | 6.136 | 56,971 | +0.05(+0.81%) |
Mar 26, 2021 | 6.073 | 6.143 | 6.071 | 6.087 | 137,823 | +0.04(+0.58%) |
Mar 25, 2021 | 6.073 | 6.096 | 6.045 | 6.052 | 88,882 | +0.00(+0.00%) |
Mar 24, 2021 | 6.052 | 6.059 | 6.024 | 6.052 | 177,642 | +0.01(+0.23%) |
Mar 23, 2021 | 5.995 | 6.122 | 5.995 | 6.038 | 342,366 | +0.04(+0.59%) |
Mar 22, 2021 | 6.024 | 6.031 | 5.995 | 6.003 | 104,624 | +0.01(+0.24%) |
Mar 19, 2021 | 6.010 | 6.052 | 5.960 | 5.988 | 249,814 | -0.04(-0.61%) |
Mar 18, 2021 | 6.039 | 6.087 | 6.025 | 6.025 | 198,907 | -0.01(-0.23%) |
Mar 17, 2021 | 6.095 | 6.095 | 6.032 | 6.039 | 222,046 | -0.05(-0.80%) |
Mar 16, 2021 | 6.074 | 6.095 | 6.053 | 6.088 | 87,069 | -0.01(-0.11%) |
Mar 15, 2021 | 6.046 | 6.095 | 6.039 | 6.095 | 184,878 | +0.04(+0.69%) |
Mar 12, 2021 | 6.032 | 6.060 | 5.997 | 6.053 | 116,020 | +0.03(+0.46%) |
Mar 11, 2021 | 6.039 | 6.053 | 6.004 | 6.025 | 138,059 | +0.02(+0.35%) |
Mar 10, 2021 | 5.980 | 6.004 | 5.966 | 6.004 | 146,374 | +0.07(+1.18%) |
Mar 09, 2021 | 5.899 | 5.969 | 5.878 | 5.934 | 153,480 | +0.06(+0.95%) |
Mar 08, 2021 | 5.885 | 5.892 | 5.864 | 5.878 | 70,250 | +0.03(+0.60%) |
Mar 05, 2021 | 5.837 | 5.870 | 5.767 | 5.844 | 99,404 | +0.03(+0.60%) |
Mar 04, 2021 | 5.878 | 5.899 | 5.760 | 5.809 | 98,674 | -0.04(-0.72%) |
Mar 03, 2021 | 5.941 | 5.941 | 5.676 | 5.851 | 192,762 | -0.08(-1.41%) |
Mar 02, 2021 | 5.927 | 5.948 | 5.920 | 5.934 | 65,307 | -0.02(-0.35%) |