Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.079 | 6.191 | 6.070 | 6.172 | 13,195 | +0.05(+0.76%) |
May 27, 2021 | 6.188 | 6.188 | 6.088 | 6.126 | 12,127 | -0.07(-1.21%) |
May 26, 2021 | 6.247 | 6.341 | 6.088 | 6.200 | 38,259 | -0.05(-0.75%) |
May 25, 2021 | 6.191 | 6.275 | 6.191 | 6.247 | 4,740 | -0.11(-1.76%) |
May 24, 2021 | 6.341 | 6.382 | 6.203 | 6.359 | 9,677 | -0.08(-1.31%) |
May 21, 2021 | 6.181 | 6.444 | 6.181 | 6.444 | 9,995 | +0.22(+3.61%) |
May 20, 2021 | 6.172 | 6.228 | 6.172 | 6.219 | 5,197 | -0.02(-0.30%) |
May 19, 2021 | 6.191 | 6.238 | 6.191 | 6.238 | 2,147 | -0.07(-1.19%) |
May 18, 2021 | 6.285 | 6.313 | 6.183 | 6.313 | 2,289 | +0.07(+1.10%) |
May 17, 2021 | 6.303 | 6.303 | 6.151 | 6.244 | 15,777 | -0.02(-0.25%) |
May 14, 2021 | 6.182 | 6.260 | 6.163 | 6.260 | 3,674 | +0.13(+2.19%) |
May 13, 2021 | 6.144 | 6.219 | 6.042 | 6.126 | 17,008 | -0.02(-0.30%) |
May 12, 2021 | 6.144 | 6.154 | 6.079 | 6.144 | 7,451 | -0.08(-1.35%) |
May 11, 2021 | 6.439 | 6.453 | 6.172 | 6.228 | 34,974 | -0.36(-5.40%) |
May 10, 2021 | 6.640 | 6.640 | 6.266 | 6.584 | 15,194 | +0.00(+0.00%) |
May 07, 2021 | 6.640 | 6.640 | 6.545 | 6.584 | 8,073 | +0.12(+1.88%) |
May 06, 2021 | 6.313 | 6.546 | 6.266 | 6.462 | 18,230 | +0.15(+2.36%) |
May 05, 2021 | 6.275 | 6.359 | 6.266 | 6.313 | 31,289 | -0.03(-0.43%) |
May 04, 2021 | 6.219 | 6.406 | 6.219 | 6.341 | 2,313 | +0.06(+0.89%) |
May 03, 2021 | 6.294 | 6.397 | 6.182 | 6.285 | 12,677 | +0.07(+1.05%) |
Apr 30, 2021 | 6.294 | 6.373 | 6.210 | 6.219 | 15,718 | -0.09(-1.48%) |
Apr 29, 2021 | 6.285 | 6.350 | 6.210 | 6.313 | 13,598 | +0.01(+0.15%) |
Apr 28, 2021 | 6.425 | 6.472 | 6.088 | 6.303 | 21,224 | -0.10(-1.61%) |
Apr 27, 2021 | 6.444 | 6.593 | 6.399 | 6.406 | 6,392 | -0.08(-1.30%) |
Apr 26, 2021 | 6.500 | 6.574 | 6.361 | 6.490 | 10,709 | -0.09(-1.42%) |
Apr 23, 2021 | 6.518 | 6.584 | 6.392 | 6.584 | 19,567 | +0.12(+1.88%) |
Apr 22, 2021 | 6.425 | 6.537 | 6.345 | 6.462 | 11,928 | +0.00(+0.00%) |
Apr 21, 2021 | 6.481 | 6.528 | 6.275 | 6.462 | 17,447 | -0.03(-0.43%) |
Apr 20, 2021 | 6.350 | 6.509 | 6.275 | 6.490 | 31,916 | +0.22(+3.58%) |
Apr 19, 2021 | 6.406 | 6.406 | 6.191 | 6.266 | 17,288 | -0.20(-3.04%) |
Apr 16, 2021 | 6.565 | 6.565 | 6.247 | 6.462 | 6,415 | -0.07(-1.07%) |
Apr 15, 2021 | 6.425 | 6.565 | 6.378 | 6.532 | 6,014 | +0.08(+1.23%) |
Apr 14, 2021 | 6.537 | 6.659 | 6.432 | 6.453 | 10,521 | -0.12(-1.85%) |
Apr 13, 2021 | 6.453 | 6.574 | 6.415 | 6.574 | 14,959 | +0.09(+1.44%) |
Apr 12, 2021 | 6.546 | 6.551 | 6.200 | 6.481 | 25,335 | -0.03(-0.43%) |
Apr 09, 2021 | 6.621 | 6.659 | 6.397 | 6.509 | 6,629 | -0.07(-1.14%) |
Apr 08, 2021 | 6.528 | 6.593 | 6.119 | 6.584 | 13,959 | +0.07(+1.15%) |
Apr 07, 2021 | 6.219 | 6.518 | 6.219 | 6.509 | 31,515 | +0.28(+4.50%) |
Apr 06, 2021 | 6.256 | 6.322 | 6.144 | 6.228 | 15,072 | +0.01(+0.15%) |
Apr 05, 2021 | 5.873 | 6.247 | 5.854 | 6.219 | 43,877 | +0.37(+6.40%) |
Apr 01, 2021 | 5.967 | 6.144 | 5.798 | 5.845 | 22,775 | +0.05(+0.81%) |
Mar 31, 2021 | 5.864 | 5.967 | 5.705 | 5.798 | 47,307 | -0.10(-1.67%) |
Mar 30, 2021 | 5.882 | 5.929 | 5.756 | 5.896 | 17,335 | +0.00(+0.08%) |
Mar 29, 2021 | 5.723 | 6.013 | 5.424 | 5.892 | 63,884 | +0.12(+2.11%) |
Mar 26, 2021 | 5.836 | 6.069 | 5.667 | 5.770 | 68,755 | -0.07(-1.12%) |
Mar 25, 2021 | 6.098 | 6.172 | 5.714 | 5.836 | 90,329 | -0.39(-6.31%) |
Mar 24, 2021 | 6.219 | 6.350 | 6.191 | 6.228 | 16,302 | -0.02(-0.30%) |
Mar 23, 2021 | 6.574 | 6.621 | 6.088 | 6.247 | 18,243 | -0.36(-5.38%) |
Mar 22, 2021 | 6.649 | 6.649 | 6.490 | 6.603 | 10,353 | +0.05(+0.71%) |
Mar 19, 2021 | 6.453 | 6.712 | 6.275 | 6.556 | 21,599 | +0.01(+0.14%) |
Mar 18, 2021 | 6.546 | 6.603 | 6.126 | 6.546 | 28,470 | -0.06(-0.85%) |
Mar 17, 2021 | 6.654 | 6.654 | 6.453 | 6.603 | 11,650 | +0.02(+0.28%) |
Mar 16, 2021 | 6.649 | 6.827 | 6.371 | 6.584 | 14,093 | -0.17(-2.49%) |
Mar 15, 2021 | 6.696 | 6.768 | 6.579 | 6.752 | 36,529 | +0.07(+0.98%) |
Mar 12, 2021 | 6.593 | 6.827 | 6.444 | 6.687 | 57,313 | +0.05(+0.70%) |
Mar 11, 2021 | 6.612 | 6.713 | 6.565 | 6.640 | 42,069 | +0.01(+0.14%) |
Mar 10, 2021 | 6.640 | 6.724 | 6.603 | 6.631 | 23,028 | +0.00(+0.00%) |
Mar 09, 2021 | 6.584 | 6.762 | 6.584 | 6.631 | 36,886 | +0.08(+1.29%) |
Mar 08, 2021 | 6.846 | 6.911 | 6.546 | 6.546 | 12,365 | -0.23(-3.45%) |
Mar 05, 2021 | 6.668 | 6.971 | 6.593 | 6.780 | 17,536 | +0.07(+0.97%) |
Mar 04, 2021 | 6.612 | 6.715 | 6.546 | 6.715 | 45,227 | +0.13(+1.99%) |
Mar 03, 2021 | 6.752 | 6.780 | 6.546 | 6.584 | 11,592 | -0.15(-2.22%) |
Mar 02, 2021 | 6.631 | 6.900 | 6.552 | 6.733 | 22,942 | -0.09(-1.37%) |