Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.430 | 6.770 | 6.420 | 6.560 | 96,244 | +0.20(+3.14%) |
May 27, 2021 | 6.120 | 6.610 | 6.120 | 6.360 | 130,029 | +0.18(+2.91%) |
May 26, 2021 | 6.210 | 6.280 | 6.070 | 6.180 | 27,271 | -0.06(-0.96%) |
May 25, 2021 | 6.100 | 6.340 | 6.030 | 6.240 | 59,649 | +0.19(+3.14%) |
May 24, 2021 | 5.770 | 6.060 | 5.770 | 6.050 | 31,285 | -0.04(-0.66%) |
May 21, 2021 | 6.200 | 6.200 | 6.030 | 6.090 | 16,937 | -0.16(-2.56%) |
May 20, 2021 | 6.190 | 6.250 | 6.110 | 6.250 | 46,170 | +0.04(+0.64%) |
May 19, 2021 | 6.110 | 6.220 | 5.970 | 6.210 | 15,747 | +0.09(+1.47%) |
May 18, 2021 | 6.100 | 6.431 | 6.051 | 6.120 | 26,554 | +0.11(+1.83%) |
May 17, 2021 | 6.000 | 6.212 | 5.945 | 6.010 | 44,014 | +0.08(+1.35%) |
May 14, 2021 | 5.910 | 6.000 | 5.870 | 5.930 | 8,635 | +0.02(+0.34%) |
May 13, 2021 | 5.760 | 6.000 | 5.740 | 5.910 | 15,884 | +0.12(+2.07%) |
May 12, 2021 | 5.710 | 5.920 | 5.710 | 5.790 | 21,128 | +0.08(+1.40%) |
May 11, 2021 | 5.750 | 5.827 | 5.700 | 5.710 | 19,737 | -0.05(-0.87%) |
May 10, 2021 | 6.090 | 6.090 | 5.705 | 5.760 | 36,941 | -0.29(-4.79%) |
May 07, 2021 | 5.800 | 6.060 | 5.720 | 6.050 | 34,549 | +0.30(+5.31%) |
May 06, 2021 | 5.910 | 5.910 | 5.680 | 5.745 | 39,123 | -0.12(-2.13%) |
May 05, 2021 | 6.000 | 6.000 | 5.800 | 5.870 | 23,006 | -0.12(-2.00%) |
May 04, 2021 | 6.100 | 6.110 | 5.920 | 5.990 | 26,700 | -0.06(-0.99%) |
May 03, 2021 | 6.070 | 6.070 | 5.900 | 6.050 | 17,040 | +0.07(+1.17%) |
Apr 30, 2021 | 5.970 | 6.020 | 5.860 | 5.980 | 25,200 | -0.10(-1.64%) |
Apr 29, 2021 | 6.060 | 6.127 | 5.920 | 6.080 | 18,264 | +0.06(+1.00%) |
Apr 28, 2021 | 5.990 | 6.040 | 5.900 | 6.020 | 21,692 | -0.03(-0.50%) |
Apr 27, 2021 | 6.170 | 6.170 | 5.960 | 6.050 | 16,458 | +0.05(+0.83%) |
Apr 26, 2021 | 6.090 | 6.530 | 5.990 | 6.000 | 16,741 | -0.08(-1.32%) |
Apr 23, 2021 | 6.050 | 6.130 | 5.980 | 6.080 | 24,800 | +0.07(+1.16%) |
Apr 22, 2021 | 6.200 | 6.470 | 5.880 | 6.010 | 43,421 | -0.13(-2.12%) |
Apr 21, 2021 | 5.920 | 6.180 | 5.910 | 6.140 | 33,160 | +0.17(+2.85%) |
Apr 20, 2021 | 6.060 | 6.110 | 5.820 | 5.970 | 32,977 | -0.12(-1.97%) |
Apr 19, 2021 | 6.310 | 6.400 | 6.060 | 6.090 | 42,425 | -0.34(-5.29%) |
Apr 16, 2021 | 6.360 | 6.670 | 6.355 | 6.430 | 27,900 | +0.02(+0.31%) |
Apr 15, 2021 | 6.540 | 6.620 | 6.390 | 6.410 | 16,277 | -0.02(-0.31%) |
Apr 14, 2021 | 6.520 | 6.520 | 6.300 | 6.430 | 34,020 | +0.03(+0.47%) |
Apr 13, 2021 | 6.430 | 6.520 | 6.240 | 6.400 | 49,949 | -0.10(-1.54%) |
Apr 12, 2021 | 6.600 | 6.600 | 6.340 | 6.500 | 34,990 | +0.03(+0.46%) |
Apr 09, 2021 | 6.475 | 6.565 | 6.380 | 6.470 | 37,500 | -0.11(-1.67%) |
Apr 08, 2021 | 6.390 | 6.780 | 6.370 | 6.580 | 53,202 | +0.14(+2.17%) |
Apr 07, 2021 | 6.650 | 6.650 | 6.345 | 6.440 | 38,675 | -0.14(-2.13%) |
Apr 06, 2021 | 6.700 | 6.750 | 6.350 | 6.580 | 50,740 | -0.12(-1.79%) |
Apr 05, 2021 | 6.440 | 6.720 | 6.160 | 6.700 | 80,200 | +0.45(+7.20%) |
Apr 01, 2021 | 5.600 | 6.480 | 5.600 | 6.250 | 170,600 | +0.70(+12.61%) |
Mar 31, 2021 | 5.770 | 5.990 | 5.410 | 5.550 | 178,152 | -0.22(-3.81%) |
Mar 30, 2021 | 6.110 | 6.110 | 5.500 | 5.770 | 46,142 | +0.02(+0.35%) |
Mar 29, 2021 | 5.830 | 5.980 | 5.620 | 5.750 | 55,699 | -0.18(-3.04%) |
Mar 26, 2021 | 6.370 | 6.370 | 5.810 | 5.930 | 65,600 | -0.07(-1.17%) |
Mar 25, 2021 | 6.365 | 6.365 | 5.850 | 6.000 | 44,214 | -0.10(-1.64%) |
Mar 24, 2021 | 6.460 | 6.730 | 6.060 | 6.100 | 145,030 | -0.34(-5.28%) |
Mar 23, 2021 | 6.880 | 6.880 | 6.390 | 6.440 | 76,327 | -0.43(-6.26%) |
Mar 22, 2021 | 7.200 | 7.230 | 6.670 | 6.870 | 34,446 | -0.32(-4.45%) |
Mar 19, 2021 | 7.140 | 7.250 | 6.910 | 7.190 | 103,100 | +0.08(+1.13%) |
Mar 18, 2021 | 6.930 | 7.210 | 6.865 | 7.110 | 39,173 | +0.24(+3.49%) |
Mar 17, 2021 | 6.990 | 6.990 | 6.710 | 6.870 | 51,679 | -0.06(-0.87%) |
Mar 16, 2021 | 7.200 | 7.230 | 6.800 | 6.930 | 62,249 | -0.27(-3.75%) |
Mar 15, 2021 | 7.200 | 7.250 | 7.000 | 7.200 | 38,986 | +0.10(+1.41%) |
Mar 12, 2021 | 7.560 | 7.560 | 6.890 | 7.100 | 114,800 | -0.45(-5.96%) |
Mar 11, 2021 | 7.330 | 7.580 | 7.330 | 7.550 | 59,186 | +0.23(+3.14%) |
Mar 10, 2021 | 7.150 | 7.455 | 7.150 | 7.320 | 31,294 | +0.26(+3.68%) |
Mar 09, 2021 | 7.060 | 7.170 | 6.900 | 7.060 | 157,862 | +0.06(+0.86%) |
Mar 08, 2021 | 7.010 | 7.230 | 6.830 | 7.000 | 149,588 | +0.10(+1.45%) |
Mar 05, 2021 | 7.050 | 7.200 | 6.660 | 6.900 | 180,000 | -0.12(-1.71%) |
Mar 04, 2021 | 7.200 | 7.260 | 6.620 | 7.020 | 77,888 | -0.22(-3.04%) |
Mar 03, 2021 | 7.280 | 7.400 | 7.060 | 7.240 | 26,771 | +0.12(+1.69%) |
Mar 02, 2021 | 7.440 | 7.440 | 7.100 | 7.120 | 25,631 | -0.24(-3.26%) |