Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.312 | 6.332 | 6.247 | 6.274 | 171,640 | -0.01(-0.10%) |
May 27, 2021 | 6.293 | 6.335 | 6.268 | 6.280 | 181,888 | +0.00(+0.00%) |
May 26, 2021 | 6.236 | 6.306 | 6.204 | 6.280 | 198,857 | +0.07(+1.13%) |
May 25, 2021 | 6.229 | 6.389 | 6.210 | 6.210 | 370,633 | -0.01(-0.21%) |
May 24, 2021 | 6.191 | 6.242 | 6.165 | 6.223 | 254,575 | +0.03(+0.52%) |
May 21, 2021 | 6.229 | 6.255 | 6.153 | 6.191 | 254,575 | -0.03(-0.41%) |
May 20, 2021 | 6.255 | 6.255 | 6.140 | 6.217 | 205,919 | -0.01(-0.21%) |
May 19, 2021 | 6.127 | 6.242 | 6.044 | 6.229 | 286,030 | +0.03(+0.41%) |
May 18, 2021 | 6.172 | 6.261 | 6.153 | 6.204 | 321,231 | +0.03(+0.52%) |
May 17, 2021 | 6.121 | 6.191 | 6.025 | 6.172 | 278,281 | +0.08(+1.36%) |
May 14, 2021 | 5.993 | 6.146 | 5.919 | 6.089 | 475,259 | +0.15(+2.58%) |
May 13, 2021 | 5.680 | 5.935 | 5.654 | 5.935 | 490,732 | +0.31(+5.57%) |
May 12, 2021 | 6.006 | 6.025 | 5.622 | 5.622 | 942,439 | -0.36(-6.08%) |
May 11, 2021 | 6.236 | 6.236 | 5.814 | 5.987 | 1,071,342 | -0.33(-5.26%) |
May 10, 2021 | 6.510 | 6.523 | 6.319 | 6.319 | 507,789 | -0.17(-2.56%) |
May 07, 2021 | 6.459 | 6.542 | 6.440 | 6.485 | 353,154 | +0.02(+0.30%) |
May 06, 2021 | 6.542 | 6.562 | 6.312 | 6.466 | 476,757 | -0.10(-1.56%) |
May 05, 2021 | 6.485 | 6.574 | 6.395 | 6.568 | 224,856 | +0.10(+1.48%) |
May 04, 2021 | 6.581 | 6.587 | 6.421 | 6.472 | 389,348 | -0.12(-1.75%) |
May 03, 2021 | 6.523 | 6.613 | 6.472 | 6.587 | 255,044 | +0.12(+1.88%) |
Apr 30, 2021 | 6.504 | 6.539 | 6.447 | 6.466 | 281,106 | -0.04(-0.59%) |
Apr 29, 2021 | 6.632 | 6.657 | 6.488 | 6.504 | 445,312 | -0.08(-1.17%) |
Apr 28, 2021 | 6.549 | 6.606 | 6.510 | 6.581 | 490,422 | +0.06(+0.88%) |
Apr 27, 2021 | 6.459 | 6.523 | 6.415 | 6.523 | 425,566 | +0.17(+2.61%) |
Apr 26, 2021 | 6.383 | 6.504 | 6.344 | 6.357 | 782,244 | +0.07(+1.12%) |
Apr 23, 2021 | 6.121 | 6.357 | 6.108 | 6.287 | 685,862 | +0.26(+4.35%) |
Apr 22, 2021 | 6.121 | 6.121 | 5.990 | 6.025 | 318,805 | -0.04(-0.63%) |
Apr 21, 2021 | 6.025 | 6.095 | 5.977 | 6.063 | 227,452 | +0.04(+0.64%) |
Apr 20, 2021 | 6.044 | 6.044 | 5.910 | 6.025 | 320,567 | +0.04(+0.64%) |
Apr 19, 2021 | 6.089 | 6.089 | 5.929 | 5.987 | 407,486 | -0.10(-1.68%) |
Apr 16, 2021 | 6.089 | 6.121 | 6.044 | 6.089 | 204,725 | -0.03(-0.52%) |
Apr 15, 2021 | 6.191 | 6.191 | 6.056 | 6.121 | 258,156 | -0.03(-0.52%) |
Apr 14, 2021 | 6.229 | 6.242 | 6.133 | 6.153 | 327,590 | -0.08(-1.33%) |
Apr 13, 2021 | 6.108 | 6.236 | 6.031 | 6.236 | 335,955 | +0.12(+1.99%) |
Apr 12, 2021 | 6.102 | 6.140 | 6.095 | 6.114 | 132,425 | +0.01(+0.21%) |
Apr 09, 2021 | 6.140 | 6.191 | 6.070 | 6.102 | 238,377 | -0.03(-0.42%) |
Apr 08, 2021 | 6.076 | 6.133 | 6.044 | 6.127 | 243,074 | +0.06(+0.95%) |
Apr 07, 2021 | 6.108 | 6.127 | 6.006 | 6.070 | 312,120 | -0.02(-0.31%) |
Apr 06, 2021 | 6.044 | 6.114 | 6.038 | 6.089 | 240,297 | +0.04(+0.74%) |
Apr 05, 2021 | 6.140 | 6.159 | 5.987 | 6.044 | 296,349 | -0.05(-0.84%) |
Apr 01, 2021 | 6.012 | 6.108 | 5.974 | 6.095 | 334,792 | +0.13(+2.14%) |
Mar 31, 2021 | 6.191 | 6.224 | 5.967 | 5.967 | 756,821 | -0.21(-3.41%) |
Mar 30, 2021 | 6.204 | 6.274 | 6.082 | 6.178 | 381,500 | +0.00(+0.00%) |
Mar 29, 2021 | 6.215 | 6.271 | 6.172 | 6.178 | 600,402 | -0.05(-0.80%) |
Mar 26, 2021 | 6.278 | 6.296 | 6.172 | 6.228 | 357,815 | +0.01(+0.10%) |
Mar 25, 2021 | 6.153 | 6.321 | 6.041 | 6.222 | 399,844 | +0.06(+0.91%) |
Mar 24, 2021 | 6.222 | 6.408 | 6.166 | 6.166 | 320,993 | -0.04(-0.70%) |
Mar 23, 2021 | 6.247 | 6.296 | 6.184 | 6.209 | 383,050 | -0.02(-0.30%) |
Mar 22, 2021 | 6.278 | 6.278 | 6.166 | 6.228 | 248,948 | -0.06(-0.89%) |
Mar 19, 2021 | 6.228 | 6.340 | 6.166 | 6.284 | 525,943 | +0.03(+0.50%) |
Mar 18, 2021 | 6.371 | 6.390 | 6.234 | 6.253 | 226,070 | -0.09(-1.47%) |
Mar 17, 2021 | 6.259 | 6.352 | 6.184 | 6.346 | 296,484 | +0.12(+1.90%) |
Mar 16, 2021 | 6.303 | 6.303 | 6.200 | 6.228 | 369,463 | -0.03(-0.50%) |
Mar 15, 2021 | 6.303 | 6.327 | 6.197 | 6.259 | 460,817 | -0.01(-0.20%) |
Mar 12, 2021 | 6.358 | 6.445 | 6.271 | 6.271 | 405,438 | -0.07(-1.08%) |
Mar 11, 2021 | 6.340 | 6.383 | 6.284 | 6.340 | 328,031 | +0.01(+0.20%) |
Mar 10, 2021 | 6.147 | 6.520 | 6.060 | 6.327 | 979,988 | -0.27(-4.05%) |
Mar 09, 2021 | 6.526 | 6.626 | 6.452 | 6.595 | 273,206 | +0.09(+1.34%) |
Mar 08, 2021 | 6.228 | 6.532 | 6.178 | 6.508 | 385,171 | +0.25(+3.97%) |
Mar 05, 2021 | 6.278 | 6.278 | 5.930 | 6.259 | 283,967 | +0.02(+0.30%) |
Mar 04, 2021 | 6.396 | 6.439 | 6.110 | 6.240 | 409,385 | -0.13(-2.05%) |
Mar 03, 2021 | 6.334 | 6.477 | 6.296 | 6.371 | 303,271 | +0.05(+0.79%) |
Mar 02, 2021 | 6.215 | 6.484 | 6.178 | 6.321 | 348,937 | +0.08(+1.29%) |