Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.557 | 6.580 | 6.429 | 6.557 | 1,381,882 | +0.02(+0.23%) |
May 27, 2021 | 6.671 | 6.701 | 6.523 | 6.542 | 1,204,176 | -0.11(-1.59%) |
May 26, 2021 | 6.663 | 6.735 | 6.549 | 6.648 | 1,041,894 | +0.06(+0.92%) |
May 25, 2021 | 6.731 | 6.792 | 6.557 | 6.587 | 1,771,884 | -0.18(-2.68%) |
May 24, 2021 | 6.655 | 6.799 | 6.508 | 6.769 | 1,818,614 | +0.11(+1.59%) |
May 21, 2021 | 6.761 | 6.849 | 6.655 | 6.663 | 1,239,925 | -0.06(-0.90%) |
May 20, 2021 | 6.724 | 6.746 | 6.610 | 6.724 | 1,087,204 | -0.02(-0.22%) |
May 19, 2021 | 6.602 | 6.799 | 6.519 | 6.739 | 1,193,158 | +0.05(+0.79%) |
May 18, 2021 | 6.716 | 6.796 | 6.671 | 6.686 | 892,112 | +0.00(+0.00%) |
May 17, 2021 | 6.625 | 6.746 | 6.474 | 6.686 | 960,094 | -0.02(-0.23%) |
May 14, 2021 | 6.739 | 6.830 | 6.678 | 6.701 | 1,685,161 | +0.05(+0.68%) |
May 13, 2021 | 6.284 | 6.678 | 6.239 | 6.655 | 2,088,875 | +0.46(+7.46%) |
May 12, 2021 | 6.186 | 6.300 | 6.095 | 6.194 | 1,179,699 | +0.17(+2.89%) |
May 11, 2021 | 6.148 | 6.201 | 6.004 | 6.019 | 1,076,604 | -0.26(-4.10%) |
May 10, 2021 | 6.186 | 6.345 | 6.148 | 6.277 | 1,398,317 | +0.13(+2.09%) |
May 07, 2021 | 6.057 | 6.186 | 6.016 | 6.148 | 822,797 | +0.09(+1.50%) |
May 06, 2021 | 6.110 | 6.125 | 5.906 | 6.057 | 869,451 | +0.08(+1.27%) |
May 05, 2021 | 5.982 | 6.042 | 5.936 | 5.982 | 834,303 | +0.02(+0.38%) |
May 04, 2021 | 6.186 | 6.239 | 5.951 | 5.959 | 1,038,806 | -0.22(-3.55%) |
May 03, 2021 | 5.944 | 6.201 | 5.913 | 6.178 | 1,718,713 | +0.30(+5.15%) |
Apr 30, 2021 | 5.936 | 5.985 | 5.845 | 5.876 | 951,051 | -0.12(-2.02%) |
Apr 29, 2021 | 5.959 | 6.019 | 5.951 | 5.997 | 1,137,824 | +0.09(+1.54%) |
Apr 28, 2021 | 5.823 | 5.951 | 5.823 | 5.906 | 1,161,422 | +0.10(+1.69%) |
Apr 27, 2021 | 5.815 | 5.879 | 5.739 | 5.807 | 797,681 | -0.01(-0.13%) |
Apr 26, 2021 | 5.815 | 5.906 | 5.789 | 5.815 | 1,071,203 | +0.02(+0.26%) |
Apr 23, 2021 | 5.762 | 5.860 | 5.709 | 5.800 | 912,353 | +0.03(+0.52%) |
Apr 22, 2021 | 5.891 | 5.913 | 5.770 | 5.770 | 815,472 | -0.11(-1.93%) |
Apr 21, 2021 | 5.732 | 5.891 | 5.671 | 5.883 | 978,252 | +0.15(+2.64%) |
Apr 20, 2021 | 5.785 | 5.830 | 5.626 | 5.732 | 1,270,904 | -0.06(-1.05%) |
Apr 19, 2021 | 5.648 | 5.860 | 5.648 | 5.792 | 1,620,266 | +0.17(+3.10%) |
Apr 16, 2021 | 5.580 | 5.656 | 5.573 | 5.618 | 969,541 | +0.04(+0.68%) |
Apr 15, 2021 | 5.626 | 5.697 | 5.508 | 5.580 | 1,130,200 | -0.03(-0.54%) |
Apr 14, 2021 | 5.611 | 5.754 | 5.603 | 5.611 | 1,559,911 | +0.02(+0.41%) |
Apr 13, 2021 | 5.694 | 5.709 | 5.512 | 5.588 | 1,544,269 | -0.12(-2.12%) |
Apr 12, 2021 | 5.929 | 5.974 | 5.648 | 5.709 | 2,191,495 | -0.27(-4.44%) |
Apr 09, 2021 | 6.050 | 6.088 | 5.932 | 5.974 | 1,440,642 | -0.08(-1.38%) |
Apr 08, 2021 | 6.095 | 6.110 | 5.974 | 6.057 | 1,666,077 | -0.04(-0.62%) |
Apr 07, 2021 | 6.088 | 6.125 | 6.050 | 6.095 | 1,648,968 | +0.03(+0.50%) |
Apr 06, 2021 | 6.110 | 6.186 | 6.042 | 6.065 | 1,249,034 | -0.05(-0.74%) |
Apr 05, 2021 | 6.209 | 6.231 | 6.060 | 6.110 | 1,243,329 | -0.07(-1.10%) |
Apr 01, 2021 | 6.080 | 6.178 | 6.035 | 6.178 | 1,767,916 | +0.11(+1.75%) |
Mar 31, 2021 | 6.133 | 6.224 | 6.072 | 6.072 | 1,411,277 | -0.10(-1.60%) |
Mar 30, 2021 | 6.284 | 6.368 | 6.156 | 6.171 | 1,455,938 | -0.17(-2.74%) |
Mar 29, 2021 | 6.413 | 6.413 | 6.144 | 6.345 | 2,535,241 | -0.08(-1.30%) |
Mar 26, 2021 | 6.337 | 6.557 | 6.330 | 6.428 | 3,519,456 | +0.25(+4.04%) |
Mar 25, 2021 | 6.042 | 6.247 | 5.906 | 6.178 | 2,385,558 | +0.13(+2.13%) |
Mar 24, 2021 | 6.035 | 6.307 | 6.035 | 6.050 | 1,792,282 | +0.11(+1.78%) |
Mar 23, 2021 | 6.148 | 6.163 | 5.898 | 5.944 | 1,626,542 | -0.23(-3.80%) |
Mar 22, 2021 | 6.330 | 6.459 | 6.178 | 6.178 | 950,636 | -0.14(-2.28%) |
Mar 19, 2021 | 6.224 | 6.390 | 6.016 | 6.322 | 2,543,047 | +0.11(+1.83%) |
Mar 18, 2021 | 6.247 | 6.478 | 6.194 | 6.209 | 1,867,231 | -0.08(-1.20%) |
Mar 17, 2021 | 6.088 | 6.330 | 6.088 | 6.284 | 1,359,058 | +0.18(+2.98%) |
Mar 16, 2021 | 6.163 | 6.216 | 6.080 | 6.103 | 1,279,903 | -0.12(-1.95%) |
Mar 15, 2021 | 6.057 | 6.239 | 6.057 | 6.224 | 1,328,708 | +0.15(+2.49%) |
Mar 12, 2021 | 6.201 | 6.247 | 6.072 | 6.072 | 3,756,394 | -0.10(-1.60%) |
Mar 11, 2021 | 6.178 | 6.342 | 6.067 | 6.171 | 2,373,640 | +0.01(+0.12%) |
Mar 10, 2021 | 5.784 | 6.171 | 5.747 | 6.163 | 2,197,246 | +0.42(+7.38%) |
Mar 09, 2021 | 5.844 | 5.933 | 5.650 | 5.740 | 2,121,223 | -0.14(-2.40%) |
Mar 08, 2021 | 5.873 | 5.926 | 5.713 | 5.881 | 1,711,711 | +0.04(+0.76%) |
Mar 05, 2021 | 6.022 | 6.022 | 5.729 | 5.836 | 1,771,402 | -0.07(-1.13%) |
Mar 04, 2021 | 5.873 | 6.290 | 5.814 | 5.903 | 4,038,930 | +0.01(+0.13%) |
Mar 03, 2021 | 5.821 | 5.984 | 5.821 | 5.896 | 1,749,320 | +0.10(+1.67%) |
Mar 02, 2021 | 5.561 | 5.929 | 5.561 | 5.799 | 1,848,584 | +0.26(+4.70%) |