Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.960 | 6.141 | 5.960 | 6.110 | 8,456 | -0.01(-0.16%) |
May 27, 2021 | 6.162 | 6.162 | 6.090 | 6.120 | 26,651 | +0.00(+0.00%) |
May 26, 2021 | 6.160 | 6.160 | 6.100 | 6.120 | 12,405 | -0.07(-1.13%) |
May 25, 2021 | 6.210 | 6.233 | 6.170 | 6.190 | 37,036 | -0.10(-1.59%) |
May 24, 2021 | 6.263 | 6.310 | 6.260 | 6.290 | 5,813 | +0.02(+0.32%) |
May 21, 2021 | 6.260 | 6.310 | 6.240 | 6.270 | 84,278 | -0.03(-0.48%) |
May 20, 2021 | 6.510 | 6.510 | 6.225 | 6.300 | 10,162 | +0.08(+1.29%) |
May 19, 2021 | 6.210 | 6.240 | 6.200 | 6.220 | 11,083 | -0.17(-2.66%) |
May 18, 2021 | 6.375 | 6.420 | 6.375 | 6.390 | 18,394 | -0.04(-0.62%) |
May 17, 2021 | 6.420 | 6.435 | 6.410 | 6.430 | 17,157 | -0.02(-0.31%) |
May 14, 2021 | 6.435 | 6.450 | 6.380 | 6.450 | 9,377 | -0.08(-1.22%) |
May 13, 2021 | 6.468 | 6.530 | 6.442 | 6.530 | 7,017 | -0.14(-2.10%) |
May 12, 2021 | 6.640 | 6.754 | 6.640 | 6.670 | 7,705 | +0.05(+0.76%) |
May 11, 2021 | 6.620 | 6.690 | 6.620 | 6.620 | 6,038 | -0.19(-2.84%) |
May 10, 2021 | 6.880 | 6.880 | 6.780 | 6.814 | 5,656 | -0.06(-0.82%) |
May 07, 2021 | 6.850 | 6.900 | 6.850 | 6.870 | 68,340 | +0.08(+1.18%) |
May 06, 2021 | 6.760 | 6.830 | 6.760 | 6.790 | 50,774 | +0.11(+1.65%) |
May 05, 2021 | 6.610 | 6.680 | 6.610 | 6.680 | 3,882 | +0.18(+2.77%) |
May 04, 2021 | 6.360 | 6.636 | 6.360 | 6.500 | 18,929 | +0.01(+0.15%) |
May 03, 2021 | 6.500 | 6.520 | 6.476 | 6.490 | 19,814 | +0.02(+0.26%) |
Apr 30, 2021 | 6.465 | 6.490 | 6.450 | 6.473 | 7,200 | -0.08(-1.17%) |
Apr 29, 2021 | 6.526 | 6.550 | 6.510 | 6.550 | 11,052 | +0.02(+0.30%) |
Apr 28, 2021 | 6.540 | 6.570 | 6.530 | 6.530 | 5,584 | -0.08(-1.20%) |
Apr 27, 2021 | 6.527 | 6.610 | 6.527 | 6.610 | 11,411 | +0.04(+0.61%) |
Apr 26, 2021 | 6.560 | 6.590 | 6.555 | 6.570 | 24,893 | +0.07(+1.08%) |
Apr 23, 2021 | 6.450 | 6.510 | 6.430 | 6.500 | 35,300 | +0.05(+0.85%) |
Apr 22, 2021 | 6.480 | 6.500 | 6.430 | 6.445 | 30,473 | -0.04(-0.54%) |
Apr 21, 2021 | 6.460 | 6.520 | 6.450 | 6.480 | 11,977 | -0.05(-0.77%) |
Apr 20, 2021 | 6.560 | 6.560 | 6.490 | 6.530 | 16,584 | -0.25(-3.62%) |
Apr 19, 2021 | 6.835 | 6.835 | 6.750 | 6.775 | 15,724 | +0.11(+1.65%) |
Apr 16, 2021 | 6.610 | 6.670 | 6.610 | 6.665 | 7,700 | +0.08(+1.14%) |
Apr 15, 2021 | 6.570 | 6.590 | 6.550 | 6.590 | 6,411 | +0.01(+0.15%) |
Apr 14, 2021 | 6.550 | 6.610 | 6.550 | 6.580 | 10,734 | +0.08(+1.23%) |
Apr 13, 2021 | 6.450 | 6.620 | 6.450 | 6.500 | 50,170 | -0.03(-0.38%) |
Apr 12, 2021 | 6.510 | 6.540 | 6.510 | 6.525 | 10,294 | -0.01(-0.23%) |
Apr 09, 2021 | 6.482 | 6.550 | 6.480 | 6.540 | 6,400 | -0.06(-0.91%) |
Apr 08, 2021 | 6.555 | 6.600 | 6.520 | 6.600 | 10,305 | -0.02(-0.30%) |
Apr 07, 2021 | 6.680 | 6.680 | 6.605 | 6.620 | 20,085 | +0.06(+0.91%) |
Apr 06, 2021 | 6.570 | 6.586 | 6.550 | 6.560 | 23,381 | -0.17(-2.53%) |
Apr 05, 2021 | 6.675 | 6.750 | 6.675 | 6.730 | 21,761 | +0.10(+1.51%) |
Apr 01, 2021 | 6.580 | 6.630 | 6.560 | 6.630 | 33,900 | +0.08(+1.22%) |
Mar 31, 2021 | 6.560 | 6.650 | 6.550 | 6.550 | 13,835 | +0.14(+2.18%) |
Mar 30, 2021 | 6.400 | 6.430 | 6.340 | 6.410 | 21,207 | +0.11(+1.75%) |
Mar 29, 2021 | 6.310 | 6.330 | 6.285 | 6.300 | 15,427 | +0.06(+0.96%) |
Mar 26, 2021 | 6.210 | 6.250 | 6.150 | 6.240 | 15,500 | +0.09(+1.46%) |
Mar 25, 2021 | 6.080 | 6.170 | 6.050 | 6.150 | 26,238 | -0.01(-0.16%) |
Mar 24, 2021 | 6.100 | 6.178 | 6.100 | 6.160 | 12,774 | +0.10(+1.65%) |
Mar 23, 2021 | 6.180 | 6.200 | 6.060 | 6.060 | 18,726 | -0.23(-3.62%) |
Mar 22, 2021 | 6.260 | 6.290 | 6.257 | 6.287 | 37,378 | -0.10(-1.53%) |
Mar 19, 2021 | 6.364 | 6.400 | 6.350 | 6.385 | 16,900 | -0.12(-1.84%) |
Mar 18, 2021 | 6.497 | 6.580 | 6.480 | 6.505 | 18,288 | +0.00(+0.00%) |
Mar 17, 2021 | 6.480 | 6.520 | 6.445 | 6.505 | 36,700 | -0.05(-0.84%) |
Mar 16, 2021 | 6.550 | 6.580 | 6.510 | 6.560 | 22,465 | +0.01(+0.15%) |
Mar 15, 2021 | 6.600 | 6.600 | 6.500 | 6.550 | 32,880 | +0.10(+1.55%) |
Mar 12, 2021 | 6.370 | 6.450 | 6.370 | 6.450 | 6,400 | +0.10(+1.52%) |
Mar 11, 2021 | 6.360 | 6.370 | 6.340 | 6.354 | 18,506 | -0.11(-1.65%) |
Mar 10, 2021 | 6.390 | 6.460 | 6.390 | 6.460 | 20,064 | +0.11(+1.73%) |
Mar 09, 2021 | 6.320 | 6.400 | 6.320 | 6.350 | 20,580 | +0.13(+2.17%) |
Mar 08, 2021 | 6.184 | 6.320 | 6.110 | 6.215 | 6,294 | +0.08(+1.22%) |
Mar 05, 2021 | 6.267 | 6.270 | 6.140 | 6.140 | 7,900 | -0.08(-1.29%) |
Mar 04, 2021 | 6.280 | 6.280 | 6.120 | 6.220 | 81,982 | +0.05(+0.81%) |
Mar 03, 2021 | 6.150 | 6.190 | 6.120 | 6.170 | 5,880 | -0.21(-3.29%) |
Mar 02, 2021 | 6.370 | 6.380 | 6.300 | 6.380 | 12,047 | +0.04(+0.55%) |