Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.370 | 7.360 | 6.370 | 6.740 | 50,267 | +0.32(+4.98%) |
May 27, 2021 | 6.570 | 6.600 | 6.320 | 6.420 | 10,378 | -0.25(-3.75%) |
May 26, 2021 | 6.560 | 6.880 | 6.560 | 6.670 | 11,577 | -0.16(-2.34%) |
May 25, 2021 | 6.630 | 7.170 | 6.570 | 6.830 | 23,188 | +0.09(+1.34%) |
May 24, 2021 | 6.890 | 7.360 | 6.620 | 6.740 | 10,455 | -0.12(-1.75%) |
May 21, 2021 | 7.260 | 7.260 | 6.800 | 6.860 | 17,917 | -0.40(-5.51%) |
May 20, 2021 | 7.030 | 7.350 | 6.970 | 7.260 | 35,376 | +0.28(+4.01%) |
May 19, 2021 | 6.540 | 7.500 | 6.200 | 6.980 | 25,199 | +0.13(+1.90%) |
May 18, 2021 | 7.290 | 7.510 | 6.490 | 6.850 | 74,776 | +0.67(+10.84%) |
May 17, 2021 | 6.490 | 7.000 | 5.980 | 6.180 | 78,257 | +0.58(+10.36%) |
May 14, 2021 | 5.970 | 5.970 | 5.350 | 5.600 | 34,443 | +0.30(+5.66%) |
May 13, 2021 | 5.410 | 6.765 | 5.210 | 5.300 | 46,068 | -0.30(-5.36%) |
May 12, 2021 | 5.910 | 6.090 | 5.330 | 5.600 | 27,517 | -0.35(-5.88%) |
May 11, 2021 | 6.200 | 6.290 | 5.950 | 5.950 | 24,556 | -0.34(-5.41%) |
May 10, 2021 | 6.700 | 6.700 | 6.280 | 6.290 | 9,366 | -0.34(-5.13%) |
May 07, 2021 | 6.610 | 6.780 | 6.510 | 6.630 | 13,970 | +0.05(+0.76%) |
May 06, 2021 | 6.790 | 7.120 | 6.350 | 6.580 | 14,539 | -0.17(-2.52%) |
May 05, 2021 | 6.910 | 6.980 | 6.750 | 6.750 | 12,553 | -0.22(-3.16%) |
May 04, 2021 | 6.980 | 7.125 | 6.690 | 6.970 | 34,768 | -0.03(-0.43%) |
May 03, 2021 | 7.230 | 7.620 | 6.950 | 7.000 | 15,690 | -0.13(-1.82%) |
Apr 30, 2021 | 7.150 | 7.390 | 7.020 | 7.130 | 12,600 | -0.21(-2.86%) |
Apr 29, 2021 | 7.600 | 7.704 | 7.145 | 7.340 | 19,808 | -0.36(-4.68%) |
Apr 28, 2021 | 8.000 | 8.040 | 7.300 | 7.700 | 20,192 | -0.13(-1.66%) |
Apr 27, 2021 | 7.800 | 7.990 | 7.100 | 7.830 | 31,608 | +0.42(+5.67%) |
Apr 26, 2021 | 6.950 | 7.900 | 6.850 | 7.410 | 32,067 | +0.48(+6.93%) |
Apr 23, 2021 | 6.970 | 7.110 | 6.780 | 6.930 | 13,900 | -0.03(-0.43%) |
Apr 22, 2021 | 6.930 | 7.300 | 6.770 | 6.960 | 25,748 | -0.04(-0.57%) |
Apr 21, 2021 | 7.160 | 7.300 | 6.750 | 7.000 | 62,803 | -0.16(-2.23%) |
Apr 20, 2021 | 6.700 | 7.200 | 6.560 | 7.160 | 114,567 | +0.31(+4.53%) |
Apr 19, 2021 | 6.500 | 7.050 | 6.090 | 6.850 | 81,040 | +0.33(+5.06%) |
Apr 16, 2021 | 7.540 | 7.625 | 6.290 | 6.520 | 151,900 | -1.20(-15.54%) |
Apr 15, 2021 | 7.340 | 7.960 | 7.250 | 7.720 | 123,555 | +0.39(+5.32%) |
Apr 14, 2021 | 6.540 | 7.330 | 6.540 | 7.330 | 111,459 | +0.82(+12.60%) |
Apr 13, 2021 | 6.550 | 6.800 | 6.420 | 6.510 | 98,338 | +0.11(+1.72%) |
Apr 12, 2021 | 6.220 | 6.440 | 6.113 | 6.400 | 149,520 | +0.31(+5.09%) |
Apr 09, 2021 | 5.790 | 6.142 | 5.700 | 6.090 | 260,700 | +0.56(+10.13%) |
Apr 08, 2021 | 5.840 | 5.840 | 5.244 | 5.530 | 39,070 | +0.09(+1.65%) |
Apr 07, 2021 | 5.300 | 5.611 | 5.220 | 5.440 | 84,218 | +0.15(+2.84%) |
Apr 06, 2021 | 5.980 | 5.980 | 5.200 | 5.290 | 209,408 | +0.09(+1.73%) |
Apr 05, 2021 | 5.500 | 5.780 | 5.180 | 5.200 | 225,411 | -0.11(-2.07%) |
Apr 01, 2021 | 6.000 | 6.330 | 5.155 | 5.310 | 138,800 | -0.59(-10.00%) |
Mar 31, 2021 | 5.320 | 6.169 | 5.310 | 5.900 | 407,998 | +0.60(+11.32%) |
Mar 30, 2021 | 5.450 | 5.600 | 5.270 | 5.300 | 77,003 | -0.10(-1.85%) |
Mar 29, 2021 | 5.800 | 6.000 | 5.310 | 5.400 | 74,472 | -0.63(-10.45%) |
Mar 26, 2021 | 6.510 | 6.960 | 5.770 | 6.030 | 77,400 | -0.49(-7.52%) |
Mar 25, 2021 | 6.700 | 7.000 | 6.470 | 6.520 | 24,564 | -0.10(-1.51%) |
Mar 24, 2021 | 7.250 | 7.470 | 6.510 | 6.620 | 66,668 | -0.58(-8.06%) |
Mar 23, 2021 | 7.950 | 8.000 | 7.100 | 7.200 | 40,168 | -0.57(-7.34%) |
Mar 22, 2021 | 8.140 | 8.150 | 7.540 | 7.770 | 27,895 | +0.14(+1.83%) |
Mar 19, 2021 | 7.600 | 7.790 | 7.400 | 7.630 | 56,900 | +0.13(+1.73%) |
Mar 18, 2021 | 7.860 | 7.860 | 7.500 | 7.500 | 40,322 | -0.26(-3.35%) |
Mar 17, 2021 | 7.700 | 8.000 | 7.700 | 7.760 | 41,022 | +0.17(+2.24%) |
Mar 16, 2021 | 7.900 | 8.280 | 7.500 | 7.590 | 109,652 | -0.21(-2.69%) |
Mar 15, 2021 | 7.320 | 7.860 | 7.290 | 7.800 | 52,637 | +0.54(+7.44%) |
Mar 12, 2021 | 7.650 | 7.650 | 7.050 | 7.260 | 50,100 | -0.25(-3.33%) |
Mar 11, 2021 | 7.760 | 8.031 | 7.411 | 7.510 | 27,111 | -0.11(-1.44%) |
Mar 10, 2021 | 7.500 | 7.850 | 7.400 | 7.620 | 50,914 | +0.08(+1.06%) |
Mar 09, 2021 | 7.560 | 7.745 | 7.275 | 7.540 | 124,705 | +0.00(+0.00%) |
Mar 08, 2021 | 7.700 | 8.240 | 7.280 | 7.540 | 353,088 | +0.51(+7.25%) |
Mar 05, 2021 | 7.160 | 7.160 | 6.850 | 7.030 | 71,500 | -0.07(-0.99%) |
Mar 04, 2021 | 7.250 | 7.310 | 7.000 | 7.100 | 40,920 | +0.04(+0.57%) |
Mar 03, 2021 | 7.800 | 7.800 | 6.810 | 7.060 | 77,880 | -0.69(-8.90%) |
Mar 02, 2021 | 7.550 | 7.750 | 7.230 | 7.750 | 121,331 | +0.67(+9.46%) |