Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.095 | 6.095 | 5.984 | 6.014 | 137,412 | -0.04(-0.61%) |
May 27, 2021 | 6.028 | 6.110 | 6.014 | 6.051 | 78,162 | +0.03(+0.49%) |
May 26, 2021 | 5.970 | 6.036 | 5.970 | 6.021 | 95,555 | +0.04(+0.74%) |
May 25, 2021 | 5.962 | 5.984 | 5.955 | 5.977 | 113,401 | +0.02(+0.37%) |
May 24, 2021 | 5.970 | 5.970 | 5.947 | 5.955 | 64,874 | -0.01(-0.25%) |
May 21, 2021 | 5.970 | 5.999 | 5.925 | 5.970 | 88,614 | +0.01(+0.12%) |
May 20, 2021 | 5.992 | 5.992 | 5.955 | 5.962 | 42,199 | +0.00(+0.00%) |
May 19, 2021 | 5.933 | 5.970 | 5.933 | 5.962 | 86,591 | -0.01(-0.25%) |
May 18, 2021 | 5.940 | 5.991 | 5.933 | 5.977 | 99,450 | +0.04(+0.75%) |
May 17, 2021 | 5.881 | 5.940 | 5.874 | 5.933 | 108,724 | +0.06(+1.00%) |
May 14, 2021 | 5.874 | 5.881 | 5.837 | 5.874 | 85,039 | +0.04(+0.76%) |
May 13, 2021 | 5.815 | 5.859 | 5.800 | 5.829 | 154,625 | +0.03(+0.51%) |
May 12, 2021 | 5.844 | 5.925 | 5.778 | 5.800 | 174,724 | -0.08(-1.38%) |
May 11, 2021 | 5.903 | 5.925 | 5.866 | 5.881 | 80,335 | -0.07(-1.24%) |
May 10, 2021 | 5.955 | 5.970 | 5.947 | 5.955 | 81,999 | +0.00(+0.00%) |
May 07, 2021 | 5.947 | 5.962 | 5.933 | 5.955 | 70,796 | +0.04(+0.62%) |
May 06, 2021 | 5.947 | 5.962 | 5.896 | 5.918 | 234,405 | -0.01(-0.12%) |
May 05, 2021 | 5.903 | 5.933 | 5.896 | 5.925 | 119,082 | +0.02(+0.37%) |
May 04, 2021 | 5.852 | 5.903 | 5.844 | 5.903 | 92,703 | +0.05(+0.88%) |
May 03, 2021 | 5.859 | 5.911 | 5.837 | 5.852 | 91,137 | -0.01(-0.13%) |
Apr 30, 2021 | 5.778 | 5.881 | 5.778 | 5.859 | 82,499 | +0.03(+0.51%) |
Apr 29, 2021 | 5.793 | 5.844 | 5.793 | 5.829 | 95,349 | +0.04(+0.76%) |
Apr 28, 2021 | 5.793 | 5.807 | 5.778 | 5.785 | 57,555 | -0.01(-0.25%) |
Apr 27, 2021 | 5.815 | 5.837 | 5.800 | 5.800 | 56,052 | -0.01(-0.25%) |
Apr 26, 2021 | 5.807 | 5.837 | 5.807 | 5.815 | 41,915 | +0.01(+0.13%) |
Apr 23, 2021 | 5.829 | 5.837 | 5.807 | 5.807 | 57,668 | +0.01(+0.19%) |
Apr 22, 2021 | 5.829 | 5.844 | 5.793 | 5.796 | 82,964 | -0.01(-0.19%) |
Apr 21, 2021 | 5.822 | 5.852 | 5.793 | 5.807 | 79,850 | -0.03(-0.44%) |
Apr 20, 2021 | 5.852 | 5.881 | 5.822 | 5.833 | 78,067 | -0.02(-0.31%) |
Apr 19, 2021 | 5.852 | 5.866 | 5.837 | 5.852 | 52,540 | +0.02(+0.38%) |
Apr 16, 2021 | 5.844 | 5.903 | 5.829 | 5.829 | 117,371 | +0.04(+0.76%) |
Apr 15, 2021 | 5.785 | 5.800 | 5.785 | 5.785 | 82,523 | +0.03(+0.51%) |
Apr 14, 2021 | 5.844 | 5.881 | 5.756 | 5.756 | 203,473 | -0.11(-1.88%) |
Apr 13, 2021 | 5.844 | 5.881 | 5.800 | 5.866 | 107,859 | +0.04(+0.63%) |
Apr 12, 2021 | 5.793 | 5.848 | 5.793 | 5.829 | 119,288 | +0.01(+0.13%) |
Apr 09, 2021 | 5.763 | 5.822 | 5.748 | 5.822 | 140,031 | +0.06(+1.02%) |
Apr 08, 2021 | 5.748 | 5.785 | 5.748 | 5.763 | 124,329 | +0.01(+0.13%) |
Apr 07, 2021 | 5.734 | 5.771 | 5.734 | 5.756 | 135,248 | +0.02(+0.39%) |
Apr 06, 2021 | 5.748 | 5.800 | 5.726 | 5.734 | 115,797 | -0.02(-0.38%) |
Apr 05, 2021 | 5.726 | 5.785 | 5.697 | 5.756 | 159,708 | +0.04(+0.77%) |
Apr 01, 2021 | 5.630 | 5.712 | 5.630 | 5.712 | 113,707 | +0.14(+2.51%) |
Mar 31, 2021 | 5.675 | 5.682 | 5.572 | 5.572 | 287,645 | -0.05(-0.92%) |
Mar 30, 2021 | 5.616 | 5.630 | 5.564 | 5.623 | 71,112 | +0.02(+0.39%) |
Mar 29, 2021 | 5.557 | 5.623 | 5.557 | 5.601 | 125,023 | +0.04(+0.80%) |
Mar 26, 2021 | 5.527 | 5.564 | 5.513 | 5.557 | 36,229 | +0.04(+0.80%) |
Mar 25, 2021 | 5.490 | 5.527 | 5.490 | 5.513 | 85,111 | -0.01(-0.12%) |
Mar 24, 2021 | 5.402 | 5.535 | 5.402 | 5.519 | 116,481 | +0.16(+3.01%) |
Mar 23, 2021 | 5.520 | 5.520 | 5.328 | 5.358 | 128,256 | -0.18(-3.20%) |
Mar 22, 2021 | 5.564 | 5.572 | 5.527 | 5.535 | 74,162 | -0.02(-0.40%) |
Mar 19, 2021 | 5.527 | 5.557 | 5.527 | 5.557 | 49,526 | +0.03(+0.53%) |
Mar 18, 2021 | 5.535 | 5.572 | 5.527 | 5.527 | 31,089 | -0.01(-0.27%) |
Mar 17, 2021 | 5.564 | 5.564 | 5.505 | 5.542 | 171,910 | +0.00(+0.00%) |
Mar 16, 2021 | 5.535 | 5.594 | 5.535 | 5.542 | 164,288 | +0.01(+0.13%) |
Mar 15, 2021 | 5.535 | 5.549 | 5.513 | 5.535 | 185,612 | -0.03(-0.53%) |
Mar 12, 2021 | 5.528 | 5.564 | 5.499 | 5.564 | 193,244 | +0.06(+1.05%) |
Mar 11, 2021 | 5.492 | 5.521 | 5.435 | 5.507 | 140,437 | +0.04(+0.79%) |
Mar 10, 2021 | 5.456 | 5.471 | 5.391 | 5.463 | 131,699 | +0.05(+0.93%) |
Mar 09, 2021 | 5.377 | 5.493 | 5.312 | 5.413 | 170,136 | +0.06(+1.08%) |
Mar 08, 2021 | 5.283 | 5.355 | 5.255 | 5.355 | 151,896 | +0.11(+2.06%) |
Mar 05, 2021 | 5.219 | 5.276 | 5.197 | 5.247 | 141,008 | +0.04(+0.83%) |
Mar 04, 2021 | 5.269 | 5.312 | 5.204 | 5.204 | 188,987 | -0.03(-0.55%) |
Mar 03, 2021 | 5.312 | 5.341 | 5.211 | 5.233 | 249,087 | -0.05(-0.95%) |
Mar 02, 2021 | 5.240 | 5.327 | 5.197 | 5.283 | 100,279 | +0.05(+0.96%) |