Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.380 | 6.460 | 6.350 | 6.450 | 66,058 | +0.05(+0.78%) |
May 27, 2021 | 6.360 | 6.430 | 6.350 | 6.400 | 107,300 | +0.20(+3.23%) |
May 26, 2021 | 6.170 | 6.230 | 6.150 | 6.200 | 196,466 | -0.12(-1.90%) |
May 25, 2021 | 6.367 | 6.380 | 6.300 | 6.320 | 72,156 | +0.03(+0.48%) |
May 24, 2021 | 6.288 | 6.290 | 6.240 | 6.290 | 37,455 | +0.12(+1.94%) |
May 21, 2021 | 6.235 | 6.360 | 6.170 | 6.170 | 45,290 | -0.14(-2.22%) |
May 20, 2021 | 6.360 | 6.440 | 6.270 | 6.310 | 110,284 | -0.01(-0.16%) |
May 19, 2021 | 6.298 | 6.340 | 6.210 | 6.320 | 79,011 | -0.02(-0.32%) |
May 18, 2021 | 6.400 | 6.450 | 6.320 | 6.340 | 58,492 | -0.06(-0.94%) |
May 17, 2021 | 6.350 | 6.400 | 6.310 | 6.400 | 45,894 | +0.03(+0.47%) |
May 14, 2021 | 6.340 | 6.410 | 6.340 | 6.370 | 143,902 | +0.12(+1.84%) |
May 13, 2021 | 6.220 | 6.280 | 6.190 | 6.255 | 234,890 | +0.08(+1.38%) |
May 12, 2021 | 6.140 | 6.280 | 6.140 | 6.170 | 86,437 | +0.05(+0.82%) |
May 11, 2021 | 6.170 | 6.210 | 6.110 | 6.120 | 149,698 | -0.07(-1.13%) |
May 10, 2021 | 6.270 | 6.340 | 6.190 | 6.190 | 205,256 | +0.09(+1.48%) |
May 07, 2021 | 5.970 | 6.110 | 5.970 | 6.100 | 87,242 | +0.07(+1.16%) |
May 06, 2021 | 5.950 | 6.070 | 5.950 | 6.030 | 141,587 | +0.35(+6.16%) |
May 05, 2021 | 5.620 | 5.820 | 5.620 | 5.680 | 54,053 | +0.06(+1.16%) |
May 04, 2021 | 5.740 | 5.740 | 5.580 | 5.615 | 108,835 | -0.13(-2.35%) |
May 03, 2021 | 5.710 | 5.800 | 5.710 | 5.750 | 80,178 | +0.05(+0.96%) |
Apr 30, 2021 | 5.705 | 5.740 | 5.690 | 5.695 | 65,000 | -0.13(-2.23%) |
Apr 29, 2021 | 5.820 | 5.862 | 5.780 | 5.825 | 57,059 | +0.09(+1.66%) |
Apr 28, 2021 | 5.740 | 5.740 | 5.682 | 5.730 | 224,374 | +0.21(+3.80%) |
Apr 27, 2021 | 5.430 | 5.540 | 5.430 | 5.520 | 100,174 | +0.13(+2.51%) |
Apr 26, 2021 | 5.360 | 5.410 | 5.320 | 5.385 | 39,986 | +0.17(+3.16%) |
Apr 23, 2021 | 5.110 | 5.230 | 5.110 | 5.220 | 47,900 | +0.10(+2.05%) |
Apr 22, 2021 | 5.170 | 5.170 | 5.100 | 5.115 | 73,831 | -0.07(-1.35%) |
Apr 21, 2021 | 5.104 | 5.220 | 5.050 | 5.185 | 42,964 | -0.02(-0.48%) |
Apr 20, 2021 | 5.260 | 5.350 | 5.170 | 5.210 | 65,695 | -0.19(-3.52%) |
Apr 19, 2021 | 5.490 | 5.490 | 5.390 | 5.400 | 181,368 | +0.01(+0.09%) |
Apr 16, 2021 | 5.360 | 5.400 | 5.360 | 5.395 | 66,500 | +0.05(+1.03%) |
Apr 15, 2021 | 5.340 | 5.390 | 5.310 | 5.340 | 336,780 | -0.01(-0.19%) |
Apr 14, 2021 | 5.310 | 5.380 | 5.310 | 5.350 | 131,871 | +0.04(+0.75%) |
Apr 13, 2021 | 5.300 | 5.395 | 5.260 | 5.310 | 71,577 | +0.01(+0.19%) |
Apr 12, 2021 | 5.420 | 5.420 | 5.290 | 5.300 | 51,724 | +0.04(+0.76%) |
Apr 09, 2021 | 5.380 | 5.380 | 5.220 | 5.260 | 48,400 | -0.11(-2.05%) |
Apr 08, 2021 | 5.290 | 5.370 | 5.270 | 5.370 | 63,192 | -0.06(-1.10%) |
Apr 07, 2021 | 5.440 | 5.470 | 5.405 | 5.430 | 53,563 | +0.05(+0.93%) |
Apr 06, 2021 | 5.390 | 5.430 | 5.380 | 5.380 | 330,921 | -0.14(-2.54%) |
Apr 05, 2021 | 5.535 | 5.535 | 5.390 | 5.520 | 53,676 | +0.14(+2.60%) |
Apr 01, 2021 | 5.290 | 5.380 | 5.290 | 5.380 | 34,600 | +0.13(+2.48%) |
Mar 31, 2021 | 5.300 | 5.300 | 5.250 | 5.250 | 55,447 | -0.05(-0.94%) |
Mar 30, 2021 | 5.290 | 5.300 | 5.275 | 5.300 | 56,976 | +0.16(+3.01%) |
Mar 29, 2021 | 5.140 | 5.170 | 5.100 | 5.145 | 80,026 | -0.14(-2.56%) |
Mar 26, 2021 | 5.240 | 5.280 | 5.230 | 5.280 | 49,500 | +0.10(+1.93%) |
Mar 25, 2021 | 5.110 | 5.180 | 5.080 | 5.180 | 31,388 | -0.02(-0.38%) |
Mar 24, 2021 | 5.160 | 5.235 | 5.160 | 5.200 | 31,412 | +0.02(+0.39%) |
Mar 23, 2021 | 5.190 | 5.230 | 5.167 | 5.180 | 77,308 | -0.11(-2.12%) |
Mar 22, 2021 | 5.327 | 5.333 | 5.285 | 5.292 | 24,944 | +0.02(+0.42%) |
Mar 19, 2021 | 5.268 | 5.350 | 5.220 | 5.270 | 29,400 | -0.08(-1.50%) |
Mar 18, 2021 | 5.382 | 5.480 | 5.320 | 5.350 | 72,434 | +0.08(+1.47%) |
Mar 17, 2021 | 5.157 | 5.280 | 5.157 | 5.272 | 105,154 | +0.12(+2.28%) |
Mar 16, 2021 | 5.200 | 5.200 | 5.130 | 5.155 | 72,164 | -0.06(-1.25%) |
Mar 15, 2021 | 5.220 | 5.230 | 5.170 | 5.220 | 31,866 | -0.01(-0.19%) |
Mar 12, 2021 | 5.185 | 5.230 | 5.170 | 5.230 | 43,200 | +0.12(+2.35%) |
Mar 11, 2021 | 5.040 | 5.150 | 5.020 | 5.110 | 130,895 | -0.14(-2.67%) |
Mar 10, 2021 | 5.189 | 5.250 | 5.176 | 5.250 | 57,327 | +0.07(+1.35%) |
Mar 09, 2021 | 5.100 | 5.210 | 5.090 | 5.180 | 76,833 | -0.11(-2.08%) |
Mar 08, 2021 | 5.250 | 5.330 | 5.220 | 5.290 | 121,512 | +0.11(+2.12%) |
Mar 05, 2021 | 5.130 | 5.180 | 5.080 | 5.180 | 189,000 | +0.13(+2.57%) |
Mar 04, 2021 | 5.120 | 5.140 | 5.000 | 5.050 | 146,505 | -0.12(-2.32%) |
Mar 03, 2021 | 5.143 | 5.200 | 5.114 | 5.170 | 277,155 | +0.12(+2.38%) |
Mar 02, 2021 | 5.030 | 5.050 | 5.000 | 5.050 | 73,286 | +0.00(+0.00%) |