Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.282 | 6.345 | 6.242 | 6.291 | 87,790 | +0.03(+0.43%) |
May 27, 2021 | 6.291 | 6.372 | 6.183 | 6.264 | 68,002 | +0.06(+1.02%) |
May 26, 2021 | 6.129 | 6.255 | 6.129 | 6.201 | 88,664 | +0.05(+0.88%) |
May 25, 2021 | 6.255 | 6.291 | 6.147 | 6.147 | 99,180 | -0.07(-1.16%) |
May 24, 2021 | 6.219 | 6.300 | 6.174 | 6.219 | 121,837 | -0.03(-0.43%) |
May 21, 2021 | 6.453 | 6.453 | 6.201 | 6.246 | 170,433 | -0.11(-1.70%) |
May 20, 2021 | 6.318 | 6.480 | 6.300 | 6.354 | 64,913 | +0.00(+0.00%) |
May 19, 2021 | 6.129 | 6.390 | 6.048 | 6.354 | 86,017 | +0.14(+2.32%) |
May 18, 2021 | 6.219 | 6.255 | 6.165 | 6.210 | 130,942 | -0.04(-0.72%) |
May 17, 2021 | 6.228 | 6.282 | 6.156 | 6.255 | 107,257 | -0.01(-0.14%) |
May 14, 2021 | 6.201 | 6.420 | 6.201 | 6.264 | 140,927 | +0.14(+2.35%) |
May 13, 2021 | 5.859 | 6.174 | 5.841 | 6.120 | 260,444 | +0.25(+4.29%) |
May 12, 2021 | 5.994 | 6.021 | 5.814 | 5.868 | 268,702 | -0.21(-3.41%) |
May 11, 2021 | 5.760 | 6.102 | 5.760 | 6.075 | 211,488 | +0.06(+1.05%) |
May 10, 2021 | 6.147 | 6.246 | 5.967 | 6.012 | 155,217 | -0.20(-3.19%) |
May 07, 2021 | 5.895 | 6.246 | 5.877 | 6.210 | 320,532 | +0.39(+6.65%) |
May 06, 2021 | 5.805 | 5.859 | 5.733 | 5.823 | 181,097 | +0.01(+0.15%) |
May 05, 2021 | 5.787 | 5.895 | 5.742 | 5.814 | 114,131 | +0.00(+0.00%) |
May 04, 2021 | 5.589 | 5.895 | 5.580 | 5.814 | 109,147 | +0.19(+3.36%) |
May 03, 2021 | 5.625 | 5.634 | 5.445 | 5.625 | 98,460 | +0.08(+1.46%) |
Apr 30, 2021 | 5.580 | 5.661 | 5.454 | 5.544 | 216,444 | -0.11(-1.91%) |
Apr 29, 2021 | 5.643 | 5.670 | 5.418 | 5.652 | 154,591 | +0.11(+1.95%) |
Apr 28, 2021 | 5.481 | 5.598 | 5.418 | 5.544 | 182,633 | +0.05(+0.98%) |
Apr 27, 2021 | 5.544 | 5.625 | 5.463 | 5.490 | 241,601 | -0.16(-2.87%) |
Apr 26, 2021 | 5.526 | 5.670 | 5.454 | 5.652 | 241,538 | +0.13(+2.45%) |
Apr 23, 2021 | 5.445 | 5.553 | 5.355 | 5.517 | 171,777 | +0.09(+1.66%) |
Apr 22, 2021 | 5.661 | 5.661 | 5.418 | 5.427 | 128,591 | -0.16(-2.90%) |
Apr 21, 2021 | 5.553 | 5.706 | 5.526 | 5.589 | 102,270 | +0.01(+0.16%) |
Apr 20, 2021 | 5.625 | 5.634 | 5.423 | 5.580 | 188,377 | -0.07(-1.27%) |
Apr 19, 2021 | 5.769 | 5.787 | 5.544 | 5.652 | 163,857 | -0.12(-2.03%) |
Apr 16, 2021 | 6.048 | 6.048 | 5.670 | 5.769 | 160,555 | -0.22(-3.61%) |
Apr 15, 2021 | 5.877 | 6.035 | 5.814 | 5.985 | 98,366 | +0.14(+2.47%) |
Apr 14, 2021 | 5.841 | 6.120 | 5.778 | 5.841 | 124,383 | +0.01(+0.15%) |
Apr 13, 2021 | 5.841 | 5.886 | 5.679 | 5.832 | 113,755 | +0.03(+0.47%) |
Apr 12, 2021 | 5.940 | 5.940 | 5.733 | 5.805 | 92,595 | -0.13(-2.12%) |
Apr 09, 2021 | 5.886 | 6.057 | 5.796 | 5.931 | 176,666 | +0.04(+0.76%) |
Apr 08, 2021 | 6.084 | 6.147 | 5.859 | 5.886 | 127,685 | -0.24(-3.96%) |
Apr 07, 2021 | 6.273 | 6.273 | 6.039 | 6.129 | 111,114 | -0.15(-2.44%) |
Apr 06, 2021 | 6.300 | 6.447 | 6.147 | 6.282 | 112,483 | +0.01(+0.14%) |
Apr 05, 2021 | 6.282 | 6.381 | 6.183 | 6.273 | 91,937 | +0.03(+0.43%) |
Apr 01, 2021 | 6.138 | 6.302 | 6.075 | 6.246 | 72,666 | +0.11(+1.76%) |
Mar 31, 2021 | 6.111 | 6.255 | 5.985 | 6.138 | 92,603 | +0.06(+1.04%) |
Mar 30, 2021 | 6.057 | 6.129 | 6.003 | 6.075 | 56,585 | +0.04(+0.60%) |
Mar 29, 2021 | 6.291 | 6.439 | 6.039 | 6.039 | 88,203 | -0.34(-5.36%) |
Mar 26, 2021 | 6.372 | 6.422 | 6.219 | 6.381 | 143,222 | +0.07(+1.14%) |
Mar 25, 2021 | 6.246 | 6.345 | 6.075 | 6.309 | 69,733 | +0.03(+0.43%) |
Mar 24, 2021 | 6.219 | 6.516 | 6.219 | 6.282 | 94,674 | +0.09(+1.45%) |
Mar 23, 2021 | 6.354 | 6.453 | 6.192 | 6.192 | 108,437 | -0.18(-2.82%) |
Mar 22, 2021 | 6.615 | 6.732 | 6.363 | 6.372 | 160,791 | -0.27(-4.07%) |
Mar 19, 2021 | 6.534 | 6.669 | 6.345 | 6.642 | 431,333 | +0.07(+1.10%) |
Mar 18, 2021 | 6.633 | 6.750 | 6.534 | 6.570 | 68,648 | -0.10(-1.48%) |
Mar 17, 2021 | 6.678 | 6.777 | 6.588 | 6.669 | 74,941 | -0.04(-0.54%) |
Mar 16, 2021 | 6.975 | 6.984 | 6.624 | 6.705 | 90,866 | -0.29(-4.12%) |
Mar 15, 2021 | 7.155 | 7.277 | 6.867 | 6.993 | 84,127 | -0.16(-2.26%) |
Mar 12, 2021 | 7.317 | 7.335 | 7.051 | 7.155 | 90,555 | -0.16(-2.21%) |
Mar 11, 2021 | 7.353 | 7.353 | 7.182 | 7.317 | 82,197 | +0.03(+0.37%) |
Mar 10, 2021 | 7.236 | 7.362 | 7.137 | 7.290 | 149,310 | +0.16(+2.27%) |
Mar 09, 2021 | 6.867 | 7.182 | 6.822 | 7.128 | 119,783 | +0.28(+4.07%) |
Mar 08, 2021 | 7.065 | 7.182 | 6.840 | 6.849 | 118,487 | -0.26(-3.67%) |
Mar 05, 2021 | 7.092 | 7.128 | 6.714 | 7.110 | 166,888 | +0.16(+2.33%) |
Mar 04, 2021 | 6.957 | 7.182 | 6.773 | 6.948 | 199,542 | -0.14(-2.03%) |
Mar 03, 2021 | 6.993 | 7.236 | 6.917 | 7.092 | 78,776 | +0.15(+2.20%) |
Mar 02, 2021 | 6.930 | 6.993 | 6.876 | 6.939 | 102,026 | -0.03(-0.39%) |