Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.870 | 5.920 | 5.850 | 5.870 | 32,826 | -0.02(-0.34%) |
May 27, 2021 | 5.950 | 5.968 | 5.820 | 5.890 | 38,117 | -0.02(-0.34%) |
May 26, 2021 | 5.910 | 5.960 | 5.890 | 5.910 | 23,462 | +0.01(+0.17%) |
May 25, 2021 | 5.980 | 6.028 | 5.900 | 5.900 | 37,387 | -0.09(-1.50%) |
May 24, 2021 | 6.020 | 6.030 | 5.970 | 5.990 | 18,475 | -0.05(-0.83%) |
May 21, 2021 | 6.070 | 6.080 | 6.020 | 6.040 | 30,425 | -0.01(-0.17%) |
May 20, 2021 | 5.950 | 6.070 | 5.950 | 6.050 | 24,481 | +0.11(+1.85%) |
May 19, 2021 | 5.950 | 5.990 | 5.820 | 5.940 | 70,208 | -0.08(-1.33%) |
May 18, 2021 | 5.990 | 6.030 | 5.950 | 6.020 | 51,622 | +0.20(+3.44%) |
May 17, 2021 | 5.730 | 5.820 | 5.720 | 5.820 | 29,382 | +0.09(+1.57%) |
May 14, 2021 | 5.630 | 5.750 | 5.570 | 5.730 | 57,394 | +0.06(+1.06%) |
May 13, 2021 | 5.790 | 5.880 | 5.550 | 5.670 | 133,637 | -0.19(-3.24%) |
May 12, 2021 | 5.910 | 5.970 | 5.820 | 5.860 | 66,315 | -0.03(-0.51%) |
May 11, 2021 | 5.930 | 5.950 | 5.840 | 5.890 | 101,640 | -0.11(-1.83%) |
May 10, 2021 | 6.120 | 6.120 | 5.970 | 6.000 | 77,362 | -0.12(-1.96%) |
May 07, 2021 | 6.060 | 6.130 | 6.030 | 6.120 | 45,302 | +0.04(+0.66%) |
May 06, 2021 | 6.120 | 6.137 | 6.005 | 6.080 | 65,666 | -0.04(-0.65%) |
May 05, 2021 | 6.290 | 6.290 | 6.060 | 6.120 | 108,778 | +0.02(+0.33%) |
May 04, 2021 | 6.120 | 6.140 | 6.020 | 6.100 | 62,920 | +0.08(+1.33%) |
May 03, 2021 | 6.040 | 6.120 | 6.020 | 6.020 | 37,126 | -0.01(-0.17%) |
Apr 30, 2021 | 6.030 | 6.130 | 6.020 | 6.030 | 47,600 | -0.05(-0.82%) |
Apr 29, 2021 | 6.130 | 6.170 | 6.030 | 6.080 | 66,872 | -0.04(-0.65%) |
Apr 28, 2021 | 6.100 | 6.180 | 6.080 | 6.120 | 76,219 | +0.01(+0.16%) |
Apr 27, 2021 | 6.090 | 6.220 | 6.080 | 6.110 | 36,202 | +0.00(+0.00%) |
Apr 26, 2021 | 6.090 | 6.170 | 6.060 | 6.110 | 52,453 | +0.06(+0.99%) |
Apr 23, 2021 | 6.020 | 6.080 | 5.950 | 6.050 | 53,100 | +0.03(+0.50%) |
Apr 22, 2021 | 6.060 | 6.170 | 6.020 | 6.020 | 43,418 | -0.09(-1.47%) |
Apr 21, 2021 | 6.050 | 6.130 | 6.020 | 6.110 | 41,515 | +0.09(+1.50%) |
Apr 20, 2021 | 6.120 | 6.120 | 5.970 | 6.020 | 45,379 | -0.06(-0.99%) |
Apr 19, 2021 | 6.170 | 6.170 | 6.040 | 6.080 | 33,655 | -0.09(-1.46%) |
Apr 16, 2021 | 6.320 | 6.320 | 6.160 | 6.170 | 44,500 | -0.16(-2.53%) |
Apr 15, 2021 | 6.200 | 6.330 | 6.200 | 6.330 | 68,127 | +0.15(+2.43%) |
Apr 14, 2021 | 6.030 | 6.240 | 6.030 | 6.180 | 80,011 | +0.15(+2.49%) |
Apr 13, 2021 | 6.040 | 6.100 | 6.000 | 6.030 | 37,281 | +0.01(+0.17%) |
Apr 12, 2021 | 6.130 | 6.130 | 6.010 | 6.020 | 79,557 | -0.12(-1.95%) |
Apr 09, 2021 | 6.180 | 6.210 | 6.080 | 6.140 | 70,200 | -0.03(-0.49%) |
Apr 08, 2021 | 6.170 | 6.200 | 6.150 | 6.170 | 33,930 | +0.03(+0.49%) |
Apr 07, 2021 | 6.210 | 6.320 | 6.140 | 6.140 | 69,787 | -0.06(-0.97%) |
Apr 06, 2021 | 6.210 | 6.310 | 6.180 | 6.200 | 27,998 | -0.07(-1.12%) |
Apr 05, 2021 | 6.300 | 6.300 | 6.170 | 6.270 | 61,891 | +0.08(+1.29%) |
Apr 01, 2021 | 6.240 | 6.250 | 6.140 | 6.190 | 83,300 | +0.00(+0.00%) |
Mar 31, 2021 | 6.100 | 6.230 | 6.100 | 6.190 | 89,687 | +0.16(+2.65%) |
Mar 30, 2021 | 6.010 | 6.030 | 5.920 | 6.030 | 75,289 | +0.00(+0.00%) |
Mar 29, 2021 | 6.060 | 6.100 | 6.010 | 6.030 | 52,669 | -0.06(-0.99%) |
Mar 26, 2021 | 6.180 | 6.180 | 6.010 | 6.090 | 95,400 | -0.12(-1.93%) |
Mar 25, 2021 | 6.150 | 6.220 | 6.000 | 6.210 | 121,068 | +0.16(+2.64%) |
Mar 24, 2021 | 6.380 | 6.380 | 6.050 | 6.050 | 143,926 | -0.13(-2.10%) |
Mar 23, 2021 | 6.330 | 6.330 | 6.100 | 6.180 | 72,066 | -0.14(-2.22%) |
Mar 22, 2021 | 6.390 | 6.430 | 6.250 | 6.320 | 109,057 | -0.07(-1.10%) |
Mar 19, 2021 | 6.220 | 6.410 | 6.170 | 6.390 | 90,000 | +0.18(+2.90%) |
Mar 18, 2021 | 6.230 | 6.370 | 6.180 | 6.210 | 63,535 | -0.06(-0.96%) |
Mar 17, 2021 | 6.270 | 6.330 | 6.180 | 6.270 | 85,953 | -0.03(-0.48%) |
Mar 16, 2021 | 6.420 | 6.430 | 6.210 | 6.300 | 99,131 | -0.07(-1.10%) |
Mar 15, 2021 | 6.210 | 6.390 | 6.200 | 6.370 | 71,657 | +0.17(+2.74%) |
Mar 12, 2021 | 6.160 | 6.230 | 6.130 | 6.200 | 43,900 | -0.02(-0.32%) |
Mar 11, 2021 | 6.210 | 6.430 | 6.160 | 6.220 | 132,741 | +0.03(+0.48%) |
Mar 10, 2021 | 6.250 | 6.320 | 6.110 | 6.190 | 95,645 | -0.05(-0.80%) |
Mar 09, 2021 | 6.120 | 6.280 | 6.100 | 6.240 | 103,239 | +0.16(+2.63%) |
Mar 08, 2021 | 6.060 | 6.150 | 5.930 | 6.080 | 146,725 | -0.02(-0.33%) |
Mar 05, 2021 | 6.050 | 6.120 | 5.780 | 6.100 | 176,000 | +0.08(+1.33%) |
Mar 04, 2021 | 6.420 | 6.420 | 5.920 | 6.020 | 240,648 | -0.24(-3.83%) |
Mar 03, 2021 | 6.360 | 6.610 | 6.220 | 6.260 | 273,823 | +0.15(+2.45%) |
Mar 02, 2021 | 6.200 | 6.200 | 6.020 | 6.110 | 200,726 | -0.09(-1.45%) |