Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.561 | 6.709 | 6.412 | 6.524 | 207,862 | -0.03(-0.43%) |
May 27, 2021 | 6.613 | 6.724 | 6.524 | 6.552 | 236,273 | -0.05(-0.81%) |
May 26, 2021 | 6.583 | 6.620 | 6.509 | 6.605 | 243,722 | +0.04(+0.68%) |
May 25, 2021 | 6.427 | 6.657 | 6.409 | 6.561 | 299,650 | +0.16(+2.43%) |
May 24, 2021 | 6.279 | 6.412 | 6.272 | 6.405 | 354,353 | +0.14(+2.25%) |
May 21, 2021 | 6.398 | 6.420 | 6.234 | 6.264 | 1,123,956 | -0.62(-8.94%) |
May 20, 2021 | 6.783 | 6.894 | 6.761 | 6.879 | 491,670 | +0.10(+1.42%) |
May 19, 2021 | 6.627 | 6.790 | 6.564 | 6.783 | 610,888 | +0.04(+0.66%) |
May 18, 2021 | 6.561 | 6.783 | 6.561 | 6.739 | 313,397 | +0.13(+1.91%) |
May 17, 2021 | 6.375 | 6.635 | 6.375 | 6.613 | 198,608 | +0.23(+3.60%) |
May 14, 2021 | 6.190 | 6.427 | 6.190 | 6.383 | 222,795 | +0.19(+3.11%) |
May 13, 2021 | 6.220 | 6.323 | 6.175 | 6.190 | 159,654 | +0.01(+0.12%) |
May 12, 2021 | 6.301 | 6.414 | 6.153 | 6.183 | 252,601 | -0.12(-1.88%) |
May 11, 2021 | 6.398 | 6.478 | 6.301 | 6.301 | 417,291 | -0.33(-4.92%) |
May 10, 2021 | 6.657 | 6.746 | 6.627 | 6.627 | 236,920 | -0.03(-0.45%) |
May 07, 2021 | 6.731 | 6.776 | 6.657 | 6.657 | 238,240 | -0.07(-1.10%) |
May 06, 2021 | 6.709 | 6.790 | 6.694 | 6.731 | 155,587 | +0.02(+0.33%) |
May 05, 2021 | 6.783 | 6.827 | 6.679 | 6.709 | 97,733 | -0.05(-0.77%) |
May 04, 2021 | 6.820 | 6.820 | 6.746 | 6.761 | 110,424 | -0.09(-1.30%) |
May 03, 2021 | 6.894 | 6.902 | 6.768 | 6.850 | 156,510 | -0.02(-0.32%) |
Apr 30, 2021 | 6.798 | 6.872 | 6.746 | 6.872 | 157,828 | +0.09(+1.31%) |
Apr 29, 2021 | 6.790 | 6.790 | 6.724 | 6.783 | 141,198 | +0.04(+0.55%) |
Apr 28, 2021 | 6.716 | 6.753 | 6.672 | 6.746 | 107,645 | +0.06(+0.89%) |
Apr 27, 2021 | 6.635 | 6.731 | 6.635 | 6.687 | 138,614 | +0.06(+0.89%) |
Apr 26, 2021 | 6.694 | 6.739 | 6.627 | 6.627 | 184,347 | -0.05(-0.78%) |
Apr 23, 2021 | 6.664 | 6.716 | 6.642 | 6.679 | 158,772 | +0.06(+0.90%) |
Apr 22, 2021 | 6.820 | 6.820 | 6.620 | 6.620 | 164,374 | -0.12(-1.76%) |
Apr 21, 2021 | 6.695 | 6.741 | 6.586 | 6.739 | 211,425 | +0.15(+2.32%) |
Apr 20, 2021 | 6.578 | 6.658 | 6.527 | 6.586 | 297,461 | -0.09(-1.31%) |
Apr 19, 2021 | 6.651 | 6.695 | 6.600 | 6.673 | 208,892 | +0.03(+0.44%) |
Apr 16, 2021 | 6.615 | 6.694 | 6.586 | 6.644 | 187,576 | +0.05(+0.77%) |
Apr 15, 2021 | 6.513 | 6.622 | 6.491 | 6.593 | 210,806 | +0.13(+2.03%) |
Apr 14, 2021 | 6.404 | 6.477 | 6.367 | 6.462 | 151,322 | +0.07(+1.02%) |
Apr 13, 2021 | 6.309 | 6.404 | 6.295 | 6.397 | 196,830 | +0.11(+1.74%) |
Apr 12, 2021 | 6.229 | 6.324 | 6.229 | 6.287 | 188,730 | +0.02(+0.35%) |
Apr 09, 2021 | 6.266 | 6.302 | 6.222 | 6.266 | 178,094 | +0.01(+0.23%) |
Apr 08, 2021 | 6.244 | 6.309 | 6.232 | 6.251 | 296,183 | -0.02(-0.35%) |
Apr 07, 2021 | 6.375 | 6.397 | 6.222 | 6.273 | 220,743 | -0.10(-1.60%) |
Apr 06, 2021 | 6.309 | 6.455 | 6.062 | 6.375 | 131,759 | +0.07(+1.04%) |
Apr 05, 2021 | 6.302 | 6.346 | 6.287 | 6.309 | 221,154 | +0.03(+0.46%) |
Apr 01, 2021 | 6.316 | 6.338 | 6.229 | 6.280 | 155,145 | +0.01(+0.23%) |
Mar 31, 2021 | 6.273 | 6.346 | 6.164 | 6.266 | 251,058 | +0.07(+1.06%) |
Mar 30, 2021 | 6.244 | 6.244 | 6.171 | 6.200 | 205,553 | -0.07(-1.05%) |
Mar 29, 2021 | 6.346 | 6.353 | 6.266 | 6.266 | 132,162 | -0.08(-1.26%) |
Mar 26, 2021 | 6.273 | 6.353 | 6.266 | 6.346 | 161,054 | +0.07(+1.16%) |
Mar 25, 2021 | 6.295 | 6.316 | 6.200 | 6.273 | 215,615 | -0.04(-0.69%) |
Mar 24, 2021 | 6.397 | 6.404 | 6.309 | 6.316 | 183,559 | -0.06(-0.91%) |
Mar 23, 2021 | 6.353 | 6.404 | 6.353 | 6.375 | 183,839 | +0.03(+0.46%) |
Mar 22, 2021 | 6.462 | 6.462 | 6.346 | 6.346 | 228,968 | -0.09(-1.47%) |
Mar 19, 2021 | 6.404 | 6.475 | 6.389 | 6.440 | 223,580 | +0.01(+0.23%) |
Mar 18, 2021 | 6.484 | 6.535 | 6.404 | 6.426 | 109,507 | -0.07(-1.01%) |
Mar 17, 2021 | 6.462 | 6.520 | 6.411 | 6.491 | 119,676 | -0.03(-0.45%) |
Mar 16, 2021 | 6.586 | 6.586 | 6.477 | 6.520 | 160,132 | +0.00(+0.00%) |
Mar 15, 2021 | 6.542 | 6.564 | 6.440 | 6.520 | 412,997 | +0.17(+2.63%) |
Mar 12, 2021 | 6.382 | 6.404 | 6.346 | 6.353 | 189,775 | -0.06(-0.91%) |
Mar 11, 2021 | 6.382 | 6.513 | 6.382 | 6.411 | 272,703 | +0.07(+1.03%) |
Mar 10, 2021 | 6.389 | 6.447 | 6.346 | 6.346 | 212,553 | -0.03(-0.46%) |
Mar 09, 2021 | 6.447 | 6.484 | 6.338 | 6.375 | 502,093 | +0.04(+0.69%) |
Mar 08, 2021 | 6.440 | 6.477 | 6.309 | 6.331 | 292,624 | -0.09(-1.47%) |
Mar 05, 2021 | 6.469 | 6.491 | 6.222 | 6.426 | 381,748 | -0.03(-0.45%) |
Mar 04, 2021 | 6.571 | 6.615 | 6.375 | 6.455 | 338,430 | -0.12(-1.77%) |
Mar 03, 2021 | 6.760 | 6.760 | 6.557 | 6.571 | 153,535 | -0.20(-3.01%) |
Mar 02, 2021 | 6.760 | 6.811 | 6.702 | 6.775 | 260,016 | +0.02(+0.32%) |