Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.247 | 6.247 | 6.133 | 6.164 | 134,070 | -0.04(-0.61%) |
May 27, 2021 | 6.179 | 6.262 | 6.164 | 6.201 | 76,261 | +0.03(+0.49%) |
May 26, 2021 | 6.118 | 6.186 | 6.118 | 6.171 | 93,231 | +0.05(+0.74%) |
May 25, 2021 | 6.111 | 6.133 | 6.103 | 6.126 | 110,642 | +0.02(+0.37%) |
May 24, 2021 | 6.118 | 6.118 | 6.096 | 6.103 | 63,296 | -0.02(-0.25%) |
May 21, 2021 | 6.118 | 6.149 | 6.073 | 6.118 | 86,459 | +0.01(+0.12%) |
May 20, 2021 | 6.141 | 6.141 | 6.103 | 6.111 | 41,172 | +0.00(+0.00%) |
May 19, 2021 | 6.081 | 6.118 | 6.081 | 6.111 | 84,485 | -0.02(-0.25%) |
May 18, 2021 | 6.088 | 6.140 | 6.081 | 6.126 | 97,031 | +0.05(+0.75%) |
May 17, 2021 | 6.028 | 6.088 | 6.020 | 6.081 | 106,079 | +0.06(+1.00%) |
May 14, 2021 | 6.020 | 6.028 | 5.982 | 6.020 | 82,970 | +0.05(+0.76%) |
May 13, 2021 | 5.960 | 6.005 | 5.945 | 5.975 | 150,863 | +0.03(+0.51%) |
May 12, 2021 | 5.990 | 6.073 | 5.922 | 5.945 | 170,474 | -0.08(-1.38%) |
May 11, 2021 | 6.050 | 6.073 | 6.013 | 6.028 | 78,380 | -0.08(-1.24%) |
May 10, 2021 | 6.103 | 6.118 | 6.096 | 6.103 | 80,005 | +0.00(+0.00%) |
May 07, 2021 | 6.096 | 6.111 | 6.081 | 6.103 | 69,073 | +0.04(+0.62%) |
May 06, 2021 | 6.096 | 6.111 | 6.043 | 6.065 | 228,703 | -0.01(-0.12%) |
May 05, 2021 | 6.050 | 6.081 | 6.043 | 6.073 | 116,185 | +0.02(+0.37%) |
May 04, 2021 | 5.997 | 6.050 | 5.990 | 6.050 | 90,448 | +0.05(+0.88%) |
May 03, 2021 | 6.005 | 6.058 | 5.982 | 5.997 | 88,920 | -0.01(-0.13%) |
Apr 30, 2021 | 5.922 | 6.028 | 5.922 | 6.005 | 80,492 | +0.03(+0.51%) |
Apr 29, 2021 | 5.937 | 5.990 | 5.937 | 5.975 | 93,029 | +0.05(+0.76%) |
Apr 28, 2021 | 5.937 | 5.952 | 5.922 | 5.929 | 56,155 | -0.02(-0.25%) |
Apr 27, 2021 | 5.960 | 5.982 | 5.945 | 5.945 | 54,688 | -0.02(-0.25%) |
Apr 26, 2021 | 5.952 | 5.982 | 5.952 | 5.960 | 40,896 | +0.01(+0.13%) |
Apr 23, 2021 | 5.975 | 5.982 | 5.952 | 5.952 | 56,265 | +0.01(+0.19%) |
Apr 22, 2021 | 5.975 | 5.990 | 5.937 | 5.941 | 80,946 | -0.01(-0.19%) |
Apr 21, 2021 | 5.967 | 5.997 | 5.937 | 5.952 | 77,908 | -0.03(-0.44%) |
Apr 20, 2021 | 5.997 | 6.028 | 5.967 | 5.979 | 76,168 | -0.02(-0.31%) |
Apr 19, 2021 | 5.997 | 6.013 | 5.982 | 5.997 | 51,262 | +0.02(+0.38%) |
Apr 16, 2021 | 5.990 | 6.050 | 5.975 | 5.975 | 114,516 | +0.05(+0.76%) |
Apr 15, 2021 | 5.929 | 5.945 | 5.929 | 5.929 | 80,516 | +0.03(+0.51%) |
Apr 14, 2021 | 5.990 | 6.028 | 5.899 | 5.899 | 198,523 | -0.11(-1.88%) |
Apr 13, 2021 | 5.990 | 6.028 | 5.945 | 6.013 | 105,236 | +0.04(+0.63%) |
Apr 12, 2021 | 5.937 | 5.994 | 5.937 | 5.975 | 116,387 | +0.01(+0.13%) |
Apr 09, 2021 | 5.907 | 5.967 | 5.892 | 5.967 | 136,625 | +0.06(+1.02%) |
Apr 08, 2021 | 5.892 | 5.929 | 5.892 | 5.907 | 121,305 | +0.01(+0.13%) |
Apr 07, 2021 | 5.877 | 5.914 | 5.877 | 5.899 | 131,958 | +0.02(+0.39%) |
Apr 06, 2021 | 5.892 | 5.945 | 5.869 | 5.877 | 112,980 | -0.02(-0.38%) |
Apr 05, 2021 | 5.869 | 5.929 | 5.839 | 5.899 | 155,823 | +0.05(+0.77%) |
Apr 01, 2021 | 5.771 | 5.854 | 5.771 | 5.854 | 110,942 | +0.14(+2.51%) |
Mar 31, 2021 | 5.816 | 5.824 | 5.710 | 5.710 | 280,648 | -0.05(-0.92%) |
Mar 30, 2021 | 5.756 | 5.771 | 5.703 | 5.763 | 69,382 | +0.02(+0.39%) |
Mar 29, 2021 | 5.695 | 5.763 | 5.695 | 5.741 | 121,981 | +0.05(+0.80%) |
Mar 26, 2021 | 5.665 | 5.703 | 5.650 | 5.695 | 35,347 | +0.05(+0.80%) |
Mar 25, 2021 | 5.627 | 5.665 | 5.627 | 5.650 | 83,041 | -0.01(-0.12%) |
Mar 24, 2021 | 5.537 | 5.673 | 5.537 | 5.657 | 113,648 | +0.17(+3.01%) |
Mar 23, 2021 | 5.658 | 5.658 | 5.461 | 5.491 | 125,136 | -0.18(-3.20%) |
Mar 22, 2021 | 5.703 | 5.710 | 5.665 | 5.673 | 72,358 | -0.02(-0.40%) |
Mar 19, 2021 | 5.665 | 5.695 | 5.665 | 5.695 | 48,322 | +0.03(+0.53%) |
Mar 18, 2021 | 5.673 | 5.710 | 5.665 | 5.665 | 30,332 | -0.02(-0.27%) |
Mar 17, 2021 | 5.703 | 5.703 | 5.642 | 5.680 | 167,728 | +0.00(+0.00%) |
Mar 16, 2021 | 5.673 | 5.733 | 5.673 | 5.680 | 160,292 | +0.01(+0.13%) |
Mar 15, 2021 | 5.673 | 5.688 | 5.650 | 5.673 | 181,097 | -0.03(-0.53%) |
Mar 12, 2021 | 5.666 | 5.703 | 5.636 | 5.703 | 188,543 | +0.06(+1.05%) |
Mar 11, 2021 | 5.629 | 5.659 | 5.570 | 5.644 | 137,021 | +0.04(+0.79%) |
Mar 10, 2021 | 5.592 | 5.607 | 5.526 | 5.600 | 128,495 | +0.05(+0.93%) |
Mar 09, 2021 | 5.511 | 5.630 | 5.445 | 5.548 | 165,998 | +0.06(+1.08%) |
Mar 08, 2021 | 5.415 | 5.489 | 5.386 | 5.489 | 148,201 | +0.11(+2.06%) |
Mar 05, 2021 | 5.349 | 5.408 | 5.327 | 5.378 | 137,578 | +0.04(+0.83%) |
Mar 04, 2021 | 5.400 | 5.445 | 5.334 | 5.334 | 184,390 | -0.03(-0.55%) |
Mar 03, 2021 | 5.445 | 5.474 | 5.341 | 5.364 | 243,028 | -0.05(-0.95%) |
Mar 02, 2021 | 5.371 | 5.459 | 5.327 | 5.415 | 97,840 | +0.05(+0.96%) |