Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.260 | 6.340 | 6.110 | 6.110 | 78,155 | -0.13(-2.08%) |
May 27, 2021 | 6.220 | 6.400 | 6.160 | 6.240 | 157,857 | +0.10(+1.63%) |
May 26, 2021 | 6.190 | 6.260 | 6.130 | 6.140 | 55,661 | +0.00(+0.00%) |
May 25, 2021 | 6.360 | 6.400 | 6.130 | 6.140 | 90,217 | -0.15(-2.38%) |
May 24, 2021 | 6.250 | 6.460 | 6.190 | 6.290 | 118,648 | +0.04(+0.64%) |
May 21, 2021 | 6.310 | 6.310 | 6.023 | 6.250 | 93,943 | +0.06(+0.97%) |
May 20, 2021 | 6.100 | 6.400 | 6.030 | 6.190 | 106,069 | +0.12(+1.98%) |
May 19, 2021 | 6.230 | 6.308 | 6.070 | 6.070 | 117,127 | -0.25(-3.96%) |
May 18, 2021 | 6.320 | 6.450 | 6.180 | 6.320 | 95,887 | +0.02(+0.32%) |
May 17, 2021 | 6.150 | 6.440 | 6.050 | 6.300 | 112,500 | +0.15(+2.44%) |
May 14, 2021 | 5.780 | 6.250 | 5.690 | 6.150 | 193,746 | +0.47(+8.27%) |
May 13, 2021 | 6.440 | 6.440 | 5.675 | 5.680 | 174,153 | -0.77(-11.94%) |
May 12, 2021 | 6.060 | 6.450 | 5.850 | 6.450 | 628,611 | -0.47(-6.79%) |
May 11, 2021 | 5.500 | 6.987 | 5.230 | 6.920 | 736,112 | +1.71(+32.82%) |
May 10, 2021 | 5.660 | 5.700 | 5.110 | 5.210 | 194,451 | -0.49(-8.60%) |
May 07, 2021 | 5.820 | 5.918 | 5.600 | 5.700 | 85,678 | -0.07(-1.21%) |
May 06, 2021 | 5.800 | 5.910 | 5.710 | 5.770 | 98,116 | +0.02(+0.35%) |
May 05, 2021 | 5.950 | 6.010 | 5.640 | 5.750 | 120,894 | -0.12(-2.04%) |
May 04, 2021 | 6.310 | 6.310 | 5.760 | 5.870 | 232,331 | -0.47(-7.41%) |
May 03, 2021 | 6.310 | 6.440 | 6.170 | 6.340 | 96,430 | +0.11(+1.77%) |
Apr 30, 2021 | 6.210 | 6.340 | 6.090 | 6.230 | 176,500 | -0.06(-0.95%) |
Apr 29, 2021 | 6.530 | 6.590 | 6.150 | 6.290 | 134,468 | -0.21(-3.23%) |
Apr 28, 2021 | 6.470 | 6.550 | 6.470 | 6.500 | 60,516 | +0.02(+0.31%) |
Apr 27, 2021 | 6.580 | 6.707 | 6.400 | 6.480 | 66,811 | -0.12(-1.82%) |
Apr 26, 2021 | 6.660 | 6.699 | 6.480 | 6.600 | 56,654 | +0.00(+0.00%) |
Apr 23, 2021 | 6.630 | 6.737 | 6.580 | 6.600 | 42,900 | +0.03(+0.46%) |
Apr 22, 2021 | 6.580 | 6.750 | 6.500 | 6.570 | 69,494 | +0.02(+0.31%) |
Apr 21, 2021 | 6.330 | 6.650 | 6.290 | 6.550 | 69,571 | +0.19(+2.99%) |
Apr 20, 2021 | 6.880 | 6.880 | 6.230 | 6.360 | 168,665 | -0.48(-7.02%) |
Apr 19, 2021 | 6.750 | 7.150 | 6.550 | 6.840 | 115,190 | +0.09(+1.33%) |
Apr 16, 2021 | 7.030 | 7.030 | 6.510 | 6.750 | 115,100 | -0.20(-2.88%) |
Apr 15, 2021 | 7.080 | 7.110 | 6.800 | 6.950 | 61,437 | -0.04(-0.57%) |
Apr 14, 2021 | 6.920 | 7.120 | 6.920 | 6.990 | 39,181 | +0.07(+1.01%) |
Apr 13, 2021 | 7.140 | 7.140 | 6.910 | 6.920 | 118,872 | -0.21(-2.95%) |
Apr 12, 2021 | 7.200 | 7.260 | 7.130 | 7.130 | 35,676 | -0.10(-1.38%) |
Apr 09, 2021 | 7.190 | 7.260 | 7.080 | 7.230 | 64,500 | +0.03(+0.42%) |
Apr 08, 2021 | 7.310 | 7.310 | 7.120 | 7.200 | 26,853 | +0.12(+1.69%) |
Apr 07, 2021 | 7.390 | 7.390 | 7.050 | 7.080 | 88,536 | -0.26(-3.54%) |
Apr 06, 2021 | 7.310 | 7.550 | 7.255 | 7.340 | 38,143 | +0.04(+0.55%) |
Apr 05, 2021 | 7.690 | 7.690 | 7.260 | 7.300 | 86,222 | -0.37(-4.82%) |
Apr 01, 2021 | 7.290 | 7.690 | 7.290 | 7.670 | 111,600 | +0.45(+6.23%) |
Mar 31, 2021 | 7.220 | 7.350 | 7.150 | 7.220 | 69,799 | +0.00(+0.00%) |
Mar 30, 2021 | 7.360 | 7.400 | 7.090 | 7.220 | 102,466 | -0.10(-1.37%) |
Mar 29, 2021 | 7.480 | 7.550 | 7.250 | 7.320 | 55,302 | -0.18(-2.40%) |
Mar 26, 2021 | 7.500 | 7.540 | 7.360 | 7.500 | 50,200 | +0.03(+0.40%) |
Mar 25, 2021 | 7.460 | 7.600 | 7.200 | 7.470 | 91,742 | -0.05(-0.66%) |
Mar 24, 2021 | 7.710 | 7.880 | 7.500 | 7.520 | 54,577 | -0.16(-2.08%) |
Mar 23, 2021 | 7.780 | 7.820 | 7.680 | 7.680 | 66,555 | -0.19(-2.41%) |
Mar 22, 2021 | 8.170 | 8.170 | 7.750 | 7.870 | 111,407 | -0.30(-3.67%) |
Mar 19, 2021 | 7.820 | 8.230 | 7.700 | 8.170 | 350,300 | +0.30(+3.81%) |
Mar 18, 2021 | 7.760 | 8.060 | 7.760 | 7.870 | 65,590 | +0.05(+0.64%) |
Mar 17, 2021 | 7.700 | 8.090 | 7.600 | 7.820 | 52,193 | -0.05(-0.64%) |
Mar 16, 2021 | 8.200 | 8.260 | 7.750 | 7.870 | 70,023 | -0.41(-4.95%) |
Mar 15, 2021 | 8.250 | 8.380 | 8.017 | 8.280 | 84,759 | -0.06(-0.72%) |
Mar 12, 2021 | 8.310 | 8.500 | 8.170 | 8.340 | 95,200 | +0.03(+0.30%) |
Mar 11, 2021 | 8.250 | 8.480 | 8.130 | 8.315 | 108,830 | +0.08(+1.03%) |
Mar 10, 2021 | 7.890 | 8.240 | 7.880 | 8.230 | 142,700 | +0.46(+5.92%) |
Mar 09, 2021 | 7.630 | 7.890 | 7.340 | 7.770 | 119,050 | +0.28(+3.74%) |
Mar 08, 2021 | 7.300 | 7.550 | 7.216 | 7.490 | 67,675 | +0.22(+3.03%) |
Mar 05, 2021 | 7.390 | 7.390 | 7.090 | 7.270 | 107,600 | +0.05(+0.69%) |
Mar 04, 2021 | 7.560 | 7.700 | 7.200 | 7.220 | 121,715 | -0.42(-5.50%) |
Mar 03, 2021 | 7.490 | 7.770 | 7.350 | 7.640 | 84,832 | +0.23(+3.10%) |
Mar 02, 2021 | 7.560 | 7.670 | 7.368 | 7.410 | 54,805 | -0.11(-1.46%) |