Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.100 | 6.177 | 5.760 | 5.940 | 25,438 | -0.16(-2.62%) |
May 27, 2021 | 6.080 | 6.130 | 6.050 | 6.100 | 6,549 | +0.02(+0.33%) |
May 26, 2021 | 6.180 | 6.180 | 6.070 | 6.080 | 36,299 | -0.22(-3.49%) |
May 25, 2021 | 6.310 | 6.310 | 6.240 | 6.300 | 21,691 | +0.01(+0.16%) |
May 24, 2021 | 6.240 | 6.310 | 6.240 | 6.290 | 14,818 | +0.03(+0.48%) |
May 21, 2021 | 6.280 | 6.280 | 6.210 | 6.260 | 3,527 | +0.03(+0.48%) |
May 20, 2021 | 6.150 | 6.270 | 6.120 | 6.230 | 21,574 | +0.13(+2.13%) |
May 19, 2021 | 6.150 | 6.150 | 6.030 | 6.100 | 14,572 | -0.06(-0.97%) |
May 18, 2021 | 6.130 | 6.180 | 6.050 | 6.160 | 6,599 | +0.11(+1.82%) |
May 17, 2021 | 6.020 | 6.166 | 5.990 | 6.050 | 18,979 | -0.02(-0.33%) |
May 14, 2021 | 6.121 | 6.160 | 6.050 | 6.070 | 13,889 | +0.02(+0.33%) |
May 13, 2021 | 6.090 | 6.150 | 5.880 | 6.050 | 13,873 | -0.01(-0.17%) |
May 12, 2021 | 6.110 | 6.190 | 6.040 | 6.060 | 8,567 | -0.08(-1.30%) |
May 11, 2021 | 6.270 | 6.300 | 6.060 | 6.140 | 46,606 | -0.25(-3.91%) |
May 10, 2021 | 6.590 | 6.600 | 6.350 | 6.390 | 31,258 | -0.14(-2.14%) |
May 07, 2021 | 6.550 | 6.670 | 6.290 | 6.530 | 20,357 | +0.05(+0.77%) |
May 06, 2021 | 6.650 | 6.690 | 6.429 | 6.480 | 22,043 | -0.21(-3.14%) |
May 05, 2021 | 6.500 | 6.780 | 6.420 | 6.690 | 79,954 | +0.28(+4.37%) |
May 04, 2021 | 6.270 | 6.410 | 6.200 | 6.410 | 40,120 | +0.14(+2.23%) |
May 03, 2021 | 6.370 | 6.370 | 6.240 | 6.270 | 13,510 | -0.13(-2.03%) |
Apr 30, 2021 | 6.350 | 6.400 | 6.300 | 6.400 | 32,300 | +0.05(+0.79%) |
Apr 29, 2021 | 6.300 | 6.350 | 6.160 | 6.350 | 26,624 | +0.10(+1.60%) |
Apr 28, 2021 | 6.200 | 6.250 | 6.195 | 6.250 | 7,773 | +0.01(+0.16%) |
Apr 27, 2021 | 6.230 | 6.250 | 6.100 | 6.240 | 29,234 | +0.02(+0.32%) |
Apr 26, 2021 | 6.190 | 6.240 | 6.090 | 6.220 | 5,182 | -0.01(-0.16%) |
Apr 23, 2021 | 6.250 | 6.320 | 6.210 | 6.230 | 5,900 | -0.03(-0.48%) |
Apr 22, 2021 | 6.280 | 6.400 | 6.190 | 6.260 | 82,160 | +0.12(+1.95%) |
Apr 21, 2021 | 6.000 | 6.181 | 6.000 | 6.140 | 23,269 | +0.10(+1.66%) |
Apr 20, 2021 | 6.200 | 6.260 | 5.950 | 6.040 | 102,702 | -0.25(-3.97%) |
Apr 19, 2021 | 6.320 | 6.350 | 6.111 | 6.290 | 24,423 | +0.01(+0.16%) |
Apr 16, 2021 | 6.290 | 6.400 | 6.210 | 6.280 | 24,800 | -0.06(-0.95%) |
Apr 15, 2021 | 6.360 | 6.370 | 6.050 | 6.340 | 73,714 | -0.03(-0.47%) |
Apr 14, 2021 | 6.450 | 6.450 | 6.080 | 6.370 | 88,223 | +0.12(+1.92%) |
Apr 13, 2021 | 6.250 | 6.370 | 6.000 | 6.250 | 109,159 | +0.22(+3.65%) |
Apr 12, 2021 | 5.940 | 6.050 | 5.860 | 6.030 | 25,146 | +0.17(+2.90%) |
Apr 09, 2021 | 5.870 | 5.970 | 5.860 | 5.860 | 29,200 | +0.05(+0.86%) |
Apr 08, 2021 | 5.770 | 6.032 | 5.770 | 5.810 | 36,648 | +0.03(+0.52%) |
Apr 07, 2021 | 5.675 | 5.794 | 5.630 | 5.780 | 42,799 | +0.10(+1.76%) |
Apr 06, 2021 | 5.500 | 5.705 | 5.500 | 5.680 | 19,907 | +0.18(+3.27%) |
Apr 05, 2021 | 5.480 | 5.550 | 5.480 | 5.500 | 14,894 | -0.02(-0.36%) |
Apr 01, 2021 | 5.550 | 5.640 | 5.430 | 5.520 | 7,300 | +0.16(+2.99%) |
Mar 31, 2021 | 5.350 | 5.530 | 5.350 | 5.360 | 29,153 | +0.00(+0.00%) |
Mar 30, 2021 | 5.430 | 5.460 | 5.295 | 5.360 | 12,884 | -0.13(-2.37%) |
Mar 29, 2021 | 5.460 | 5.700 | 5.310 | 5.490 | 20,574 | +0.09(+1.67%) |
Mar 26, 2021 | 5.300 | 5.440 | 5.220 | 5.400 | 18,400 | +0.10(+1.89%) |
Mar 25, 2021 | 5.520 | 5.540 | 5.220 | 5.300 | 42,438 | -0.26(-4.68%) |
Mar 24, 2021 | 5.730 | 5.730 | 5.430 | 5.560 | 25,974 | -0.12(-2.11%) |
Mar 23, 2021 | 5.860 | 5.860 | 5.500 | 5.680 | 27,295 | -0.15(-2.57%) |
Mar 22, 2021 | 5.740 | 5.830 | 5.730 | 5.830 | 14,910 | +0.04(+0.69%) |
Mar 19, 2021 | 5.740 | 5.790 | 5.590 | 5.790 | 27,700 | +0.09(+1.58%) |
Mar 18, 2021 | 5.760 | 5.760 | 5.650 | 5.700 | 9,828 | -0.07(-1.21%) |
Mar 17, 2021 | 5.780 | 5.970 | 5.670 | 5.770 | 22,059 | -0.04(-0.60%) |
Mar 16, 2021 | 5.930 | 5.960 | 5.770 | 5.805 | 6,967 | -0.03(-0.43%) |
Mar 15, 2021 | 5.900 | 5.900 | 5.775 | 5.830 | 2,725 | +0.08(+1.39%) |
Mar 12, 2021 | 5.810 | 5.900 | 5.670 | 5.750 | 32,600 | -0.17(-2.87%) |
Mar 11, 2021 | 5.920 | 6.000 | 5.820 | 5.920 | 10,747 | +0.01(+0.17%) |
Mar 10, 2021 | 5.989 | 6.000 | 5.860 | 5.910 | 4,902 | +0.01(+0.17%) |
Mar 09, 2021 | 5.990 | 6.000 | 5.900 | 5.900 | 7,880 | +0.12(+2.08%) |
Mar 08, 2021 | 5.930 | 5.974 | 5.780 | 5.780 | 8,737 | -0.10(-1.70%) |
Mar 05, 2021 | 6.050 | 6.080 | 5.700 | 5.880 | 43,900 | -0.15(-2.49%) |
Mar 04, 2021 | 6.450 | 6.750 | 5.920 | 6.030 | 52,010 | -0.47(-7.23%) |
Mar 03, 2021 | 6.630 | 6.640 | 6.400 | 6.500 | 9,303 | -0.14(-2.11%) |
Mar 02, 2021 | 6.700 | 6.700 | 6.500 | 6.640 | 28,401 | -0.01(-0.15%) |