Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.300 | 6.300 | 5.950 | 6.030 | 18,281 | -0.18(-2.90%) |
May 27, 2021 | 6.150 | 6.270 | 6.129 | 6.210 | 14,614 | +0.09(+1.47%) |
May 26, 2021 | 6.390 | 6.500 | 6.000 | 6.120 | 28,156 | +0.06(+0.99%) |
May 25, 2021 | 6.190 | 6.310 | 5.900 | 6.060 | 19,526 | -0.13(-2.10%) |
May 24, 2021 | 6.180 | 6.500 | 6.060 | 6.190 | 45,614 | +0.10(+1.64%) |
May 21, 2021 | 5.880 | 6.090 | 5.880 | 6.090 | 7,148 | +0.21(+3.57%) |
May 20, 2021 | 5.890 | 5.890 | 5.720 | 5.880 | 6,464 | -0.02(-0.34%) |
May 19, 2021 | 5.880 | 6.033 | 5.880 | 5.900 | 4,856 | -0.02(-0.34%) |
May 18, 2021 | 5.768 | 6.020 | 5.750 | 5.920 | 7,001 | +0.28(+4.96%) |
May 17, 2021 | 5.620 | 5.819 | 5.580 | 5.640 | 6,330 | -0.04(-0.70%) |
May 14, 2021 | 5.490 | 5.700 | 5.471 | 5.680 | 10,054 | +0.28(+5.19%) |
May 13, 2021 | 5.880 | 5.880 | 5.290 | 5.400 | 14,852 | -0.29(-5.10%) |
May 12, 2021 | 5.900 | 5.980 | 5.550 | 5.690 | 12,590 | -0.32(-5.32%) |
May 11, 2021 | 5.810 | 6.010 | 5.810 | 6.010 | 14,826 | +0.10(+1.69%) |
May 10, 2021 | 6.220 | 6.260 | 5.900 | 5.910 | 25,101 | -0.32(-5.14%) |
May 07, 2021 | 6.350 | 6.380 | 6.200 | 6.230 | 17,242 | -0.01(-0.16%) |
May 06, 2021 | 6.590 | 6.600 | 6.140 | 6.240 | 24,495 | -0.55(-8.10%) |
May 05, 2021 | 6.560 | 6.850 | 6.470 | 6.790 | 17,790 | +0.23(+3.51%) |
May 04, 2021 | 6.766 | 6.766 | 6.560 | 6.560 | 13,790 | -0.29(-4.23%) |
May 03, 2021 | 6.760 | 6.850 | 6.710 | 6.850 | 24,892 | -0.08(-1.15%) |
Apr 30, 2021 | 6.640 | 7.000 | 6.640 | 6.930 | 10,700 | +0.06(+0.87%) |
Apr 29, 2021 | 6.850 | 6.930 | 6.700 | 6.870 | 20,659 | +0.09(+1.33%) |
Apr 28, 2021 | 6.760 | 6.790 | 6.612 | 6.780 | 23,424 | +0.02(+0.30%) |
Apr 27, 2021 | 6.780 | 6.860 | 6.570 | 6.760 | 29,400 | +0.00(+0.00%) |
Apr 26, 2021 | 6.670 | 6.950 | 6.450 | 6.760 | 22,001 | +0.17(+2.58%) |
Apr 23, 2021 | 6.490 | 6.600 | 6.400 | 6.590 | 11,800 | +0.19(+2.97%) |
Apr 22, 2021 | 6.600 | 6.600 | 6.260 | 6.400 | 21,520 | -0.15(-2.29%) |
Apr 21, 2021 | 6.300 | 6.550 | 6.220 | 6.550 | 16,805 | +0.27(+4.30%) |
Apr 20, 2021 | 6.410 | 6.410 | 6.200 | 6.280 | 7,401 | -0.11(-1.72%) |
Apr 19, 2021 | 6.430 | 6.490 | 6.300 | 6.390 | 20,723 | +0.03(+0.47%) |
Apr 16, 2021 | 6.800 | 6.800 | 6.350 | 6.360 | 18,300 | -0.38(-5.64%) |
Apr 15, 2021 | 6.820 | 6.950 | 6.620 | 6.740 | 68,555 | +0.36(+5.64%) |
Apr 14, 2021 | 6.230 | 6.450 | 6.180 | 6.380 | 30,734 | +0.12(+1.92%) |
Apr 13, 2021 | 6.150 | 6.270 | 6.150 | 6.260 | 17,413 | +0.04(+0.64%) |
Apr 12, 2021 | 6.490 | 6.490 | 6.200 | 6.220 | 13,470 | -0.28(-4.31%) |
Apr 09, 2021 | 6.440 | 6.650 | 6.440 | 6.500 | 5,800 | +0.11(+1.72%) |
Apr 08, 2021 | 6.300 | 6.395 | 6.160 | 6.390 | 19,730 | +0.05(+0.79%) |
Apr 07, 2021 | 6.320 | 6.370 | 6.250 | 6.340 | 25,886 | -0.06(-0.94%) |
Apr 06, 2021 | 6.490 | 6.700 | 6.400 | 6.400 | 37,433 | -0.26(-3.90%) |
Apr 05, 2021 | 7.110 | 7.110 | 6.500 | 6.660 | 75,106 | -0.59(-8.14%) |
Apr 01, 2021 | 7.250 | 7.440 | 7.112 | 7.250 | 21,100 | +0.13(+1.83%) |
Mar 31, 2021 | 6.960 | 7.170 | 6.950 | 7.120 | 32,293 | -0.11(-1.52%) |
Mar 30, 2021 | 7.240 | 7.240 | 7.020 | 7.230 | 11,863 | +0.21(+2.99%) |
Mar 29, 2021 | 7.020 | 7.160 | 7.010 | 7.020 | 14,875 | -0.16(-2.23%) |
Mar 26, 2021 | 7.150 | 7.180 | 7.080 | 7.180 | 14,400 | +0.02(+0.28%) |
Mar 25, 2021 | 7.250 | 7.320 | 7.100 | 7.160 | 29,100 | -0.24(-3.24%) |
Mar 24, 2021 | 7.450 | 7.525 | 7.350 | 7.400 | 17,852 | -0.09(-1.20%) |
Mar 23, 2021 | 7.760 | 7.850 | 7.370 | 7.490 | 25,003 | -0.23(-2.98%) |
Mar 22, 2021 | 7.330 | 7.900 | 7.280 | 7.720 | 30,861 | +0.33(+4.47%) |
Mar 19, 2021 | 7.508 | 7.530 | 7.370 | 7.390 | 11,000 | +0.01(+0.14%) |
Mar 18, 2021 | 7.500 | 7.520 | 7.320 | 7.380 | 24,379 | -0.14(-1.86%) |
Mar 17, 2021 | 7.750 | 7.750 | 7.300 | 7.520 | 58,713 | -0.14(-1.83%) |
Mar 16, 2021 | 7.690 | 7.750 | 7.620 | 7.660 | 14,216 | +0.00(+0.00%) |
Mar 15, 2021 | 7.420 | 7.660 | 7.350 | 7.660 | 26,210 | +0.08(+1.06%) |
Mar 12, 2021 | 7.430 | 7.690 | 7.270 | 7.580 | 25,100 | +0.06(+0.80%) |
Mar 11, 2021 | 7.530 | 7.600 | 7.480 | 7.520 | 21,900 | +0.13(+1.76%) |
Mar 10, 2021 | 7.540 | 7.540 | 7.270 | 7.390 | 8,011 | -0.03(-0.40%) |
Mar 09, 2021 | 7.000 | 7.420 | 7.000 | 7.420 | 32,829 | +0.60(+8.80%) |
Mar 08, 2021 | 6.900 | 6.920 | 6.556 | 6.820 | 49,482 | -0.22(-3.12%) |
Mar 05, 2021 | 7.520 | 7.560 | 6.610 | 7.040 | 69,300 | -0.50(-6.63%) |
Mar 04, 2021 | 8.030 | 8.030 | 7.350 | 7.540 | 42,355 | -0.53(-6.57%) |
Mar 03, 2021 | 8.700 | 8.790 | 7.906 | 8.070 | 64,747 | -0.57(-6.60%) |
Mar 02, 2021 | 8.320 | 8.860 | 8.010 | 8.640 | 117,917 | +0.84(+10.77%) |