Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.770 | 5.850 | 5.740 | 5.850 | 25,248 | +0.05(+0.86%) |
May 27, 2021 | 5.925 | 5.925 | 5.770 | 5.800 | 52,379 | +0.00(+0.00%) |
May 26, 2021 | 5.805 | 5.805 | 5.800 | 5.800 | 469 | -0.02(-0.34%) |
May 25, 2021 | 5.890 | 5.890 | 5.750 | 5.820 | 11,215 | -0.14(-2.35%) |
May 24, 2021 | 5.965 | 6.008 | 5.960 | 5.960 | 3,100 | +0.06(+1.02%) |
May 21, 2021 | 5.900 | 5.900 | 5.900 | 5.900 | 532 | -0.11(-1.83%) |
May 20, 2021 | 5.770 | 6.020 | 5.770 | 6.010 | 672 | +0.16(+2.74%) |
May 19, 2021 | 5.850 | 5.850 | 5.840 | 5.850 | 562 | -0.02(-0.34%) |
May 18, 2021 | 5.995 | 5.995 | 5.870 | 5.870 | 869 | -0.21(-3.45%) |
May 17, 2021 | 6.080 | 6.080 | 5.920 | 6.080 | 1,309 | -0.02(-0.33%) |
May 14, 2021 | 6.095 | 6.100 | 6.095 | 6.100 | 1,315 | +0.23(+3.92%) |
May 13, 2021 | 5.870 | 5.870 | 5.870 | 5.870 | 349 | -0.31(-5.02%) |
May 12, 2021 | 6.105 | 6.180 | 5.960 | 6.180 | 2,704 | +0.18(+3.00%) |
May 11, 2021 | 6.140 | 6.140 | 5.870 | 6.000 | 6,822 | +0.08(+1.35%) |
May 10, 2021 | 6.290 | 6.290 | 5.920 | 5.920 | 1,368 | -0.22(-3.58%) |
May 07, 2021 | 6.290 | 6.290 | 6.120 | 6.140 | 1,841 | +0.21(+3.54%) |
May 06, 2021 | 6.115 | 6.120 | 5.930 | 5.930 | 1,744 | -0.24(-3.89%) |
May 05, 2021 | 5.810 | 6.170 | 5.810 | 6.170 | 2,010 | +0.37(+6.38%) |
May 04, 2021 | 5.800 | 5.970 | 5.800 | 5.800 | 1,262 | -0.19(-3.17%) |
May 03, 2021 | 6.160 | 6.160 | 5.990 | 5.990 | 1,238 | -0.04(-0.66%) |
Apr 30, 2021 | 5.970 | 6.170 | 5.800 | 6.030 | 10,400 | +0.12(+2.03%) |
Apr 29, 2021 | 5.780 | 6.072 | 5.780 | 5.910 | 7,385 | -0.09(-1.50%) |
Apr 28, 2021 | 5.940 | 6.110 | 5.940 | 6.000 | 5,049 | +0.19(+3.27%) |
Apr 27, 2021 | 5.985 | 5.985 | 5.810 | 5.810 | 7,132 | -0.15(-2.52%) |
Apr 26, 2021 | 5.960 | 5.960 | 5.960 | 113 | +0.00(+0.00%) | |
Apr 23, 2021 | 6.150 | 6.150 | 5.960 | 5.960 | 9,600 | -0.10(-1.65%) |
Apr 22, 2021 | 6.150 | 6.150 | 6.055 | 6.060 | 8,464 | +0.07(+1.17%) |
Apr 21, 2021 | 6.020 | 6.020 | 5.990 | 5.990 | 982 | -0.03(-0.50%) |
Apr 20, 2021 | 6.120 | 6.120 | 5.970 | 6.020 | 2,825 | -0.15(-2.43%) |
Apr 19, 2021 | 6.330 | 6.330 | 6.170 | 6.170 | 1,094 | -0.19(-2.99%) |
Apr 16, 2021 | 6.180 | 6.360 | 6.160 | 6.360 | 3,300 | +0.01(+0.16%) |
Apr 15, 2021 | 6.355 | 6.360 | 6.130 | 6.350 | 3,402 | +0.04(+0.63%) |
Apr 14, 2021 | 6.240 | 6.310 | 6.240 | 6.310 | 875 | -0.03(-0.39%) |
Apr 13, 2021 | 6.480 | 6.480 | 6.170 | 6.335 | 1,430 | -0.00(-0.08%) |
Apr 12, 2021 | 6.200 | 6.340 | 6.200 | 6.340 | 724 | -0.06(-0.94%) |
Apr 09, 2021 | 6.410 | 6.430 | 6.280 | 6.400 | 5,500 | +0.02(+0.31%) |
Apr 08, 2021 | 6.320 | 6.380 | 6.300 | 6.380 | 3,885 | -0.03(-0.47%) |
Apr 07, 2021 | 6.190 | 6.530 | 6.160 | 6.410 | 7,767 | -0.14(-2.14%) |
Apr 06, 2021 | 6.510 | 6.550 | 6.220 | 6.550 | 4,771 | +0.16(+2.50%) |
Apr 05, 2021 | 6.390 | 6.390 | 6.390 | 6.390 | 255 | +0.00(+0.00%) |
Apr 01, 2021 | 6.540 | 6.540 | 6.390 | 6.390 | 1,100 | +0.01(+0.24%) |
Mar 31, 2021 | 6.520 | 6.520 | 6.300 | 6.375 | 27,982 | -0.28(-4.14%) |
Mar 30, 2021 | 6.510 | 6.650 | 6.510 | 6.650 | 1,676 | +0.14(+2.15%) |
Mar 29, 2021 | 6.770 | 6.800 | 6.510 | 6.510 | 12,430 | -0.42(-6.06%) |
Mar 26, 2021 | 6.930 | 6.940 | 6.770 | 6.930 | 5,800 | +0.18(+2.67%) |
Mar 25, 2021 | 6.950 | 6.950 | 6.750 | 6.750 | 2,268 | +0.02(+0.30%) |
Mar 24, 2021 | 6.500 | 6.890 | 6.500 | 6.730 | 1,430 | -0.06(-0.88%) |
Mar 23, 2021 | 6.780 | 6.790 | 6.780 | 6.790 | 440 | -0.06(-0.93%) |
Mar 22, 2021 | 6.854 | 7.000 | 6.854 | 6.854 | 1,553 | +0.03(+0.50%) |
Mar 19, 2021 | 6.830 | 6.830 | 6.695 | 6.820 | 1,800 | +0.08(+1.19%) |
Mar 18, 2021 | 6.740 | 6.740 | 6.740 | 6.740 | 120 | +0.24(+3.69%) |
Mar 17, 2021 | 6.648 | 6.648 | 6.500 | 6.500 | 1,464 | -0.30(-4.41%) |
Mar 16, 2021 | 6.660 | 6.820 | 6.520 | 6.800 | 4,139 | +0.34(+5.26%) |
Mar 15, 2021 | 6.590 | 6.730 | 6.460 | 6.460 | 7,409 | +0.17(+2.70%) |
Mar 12, 2021 | 6.420 | 6.448 | 6.290 | 6.290 | 900 | -0.19(-2.93%) |
Mar 11, 2021 | 6.590 | 6.590 | 6.480 | 6.480 | 2,149 | -0.12(-1.82%) |
Mar 10, 2021 | 6.600 | 6.600 | 6.520 | 6.600 | 21,504 | -0.04(-0.60%) |
Mar 09, 2021 | 6.620 | 6.640 | 6.580 | 6.640 | 31,284 | +0.09(+1.37%) |
Mar 08, 2021 | 6.550 | 6.550 | 6.440 | 6.550 | 1,598 | -0.02(-0.30%) |
Mar 05, 2021 | 6.450 | 6.680 | 6.450 | 6.570 | 3,600 | +0.12(+1.86%) |
Mar 04, 2021 | 6.410 | 6.550 | 6.396 | 6.450 | 1,775 | +0.09(+1.42%) |
Mar 03, 2021 | 6.480 | 6.490 | 6.360 | 6.360 | 1,492 | -0.18(-2.80%) |
Mar 02, 2021 | 6.595 | 6.660 | 6.543 | 6.543 | 6,838 | -0.09(-1.31%) |