Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.050 | 7.100 | 6.900 | 6.970 | 708,237 | -0.02(-0.29%) |
May 27, 2021 | 6.930 | 7.045 | 6.930 | 6.990 | 460,880 | +0.11(+1.60%) |
May 26, 2021 | 6.720 | 6.880 | 6.690 | 6.880 | 385,331 | +0.15(+2.23%) |
May 25, 2021 | 6.980 | 7.000 | 6.720 | 6.730 | 688,818 | -0.22(-3.17%) |
May 24, 2021 | 6.920 | 6.995 | 6.870 | 6.950 | 383,548 | +0.05(+0.72%) |
May 21, 2021 | 6.990 | 7.170 | 6.890 | 6.900 | 788,619 | +0.00(+0.00%) |
May 20, 2021 | 6.830 | 6.970 | 6.760 | 6.900 | 583,192 | +0.07(+1.02%) |
May 19, 2021 | 6.830 | 6.945 | 6.800 | 6.830 | 515,974 | -0.15(-2.15%) |
May 18, 2021 | 7.000 | 7.135 | 6.969 | 6.980 | 476,634 | +0.04(+0.58%) |
May 17, 2021 | 6.880 | 7.080 | 6.880 | 6.940 | 443,129 | -0.04(-0.57%) |
May 14, 2021 | 6.970 | 7.010 | 6.890 | 6.980 | 690,280 | +0.09(+1.31%) |
May 13, 2021 | 6.900 | 7.030 | 6.740 | 6.890 | 603,527 | +0.05(+0.73%) |
May 12, 2021 | 6.910 | 7.040 | 6.830 | 6.840 | 504,168 | -0.19(-2.70%) |
May 11, 2021 | 6.900 | 7.140 | 6.850 | 7.030 | 532,189 | -0.02(-0.28%) |
May 10, 2021 | 7.270 | 7.470 | 7.005 | 7.050 | 812,037 | -0.20(-2.76%) |
May 07, 2021 | 7.280 | 7.425 | 7.215 | 7.250 | 882,374 | +0.03(+0.42%) |
May 06, 2021 | 7.270 | 7.270 | 7.060 | 7.220 | 561,262 | -0.04(-0.55%) |
May 05, 2021 | 7.190 | 7.310 | 7.020 | 7.260 | 1,364,924 | +0.21(+2.98%) |
May 04, 2021 | 7.950 | 7.980 | 6.900 | 7.050 | 2,241,747 | -1.06(-13.07%) |
May 03, 2021 | 7.850 | 8.260 | 7.800 | 8.110 | 1,055,263 | +0.29(+3.71%) |
Apr 30, 2021 | 8.090 | 8.090 | 7.790 | 7.820 | 448,200 | -0.38(-4.63%) |
Apr 29, 2021 | 8.210 | 8.240 | 8.090 | 8.200 | 646,827 | +0.10(+1.23%) |
Apr 28, 2021 | 7.960 | 8.180 | 7.890 | 8.100 | 479,149 | +0.12(+1.50%) |
Apr 27, 2021 | 7.970 | 8.090 | 7.950 | 7.980 | 401,102 | +0.04(+0.50%) |
Apr 26, 2021 | 7.840 | 8.020 | 7.800 | 7.940 | 460,077 | +0.19(+2.39%) |
Apr 23, 2021 | 7.700 | 7.845 | 7.610 | 7.755 | 383,900 | +0.08(+1.11%) |
Apr 22, 2021 | 7.770 | 7.810 | 7.570 | 7.670 | 536,429 | -0.05(-0.65%) |
Apr 21, 2021 | 7.540 | 7.740 | 7.460 | 7.720 | 590,480 | +0.14(+1.85%) |
Apr 20, 2021 | 7.810 | 8.200 | 7.550 | 7.580 | 968,165 | -0.64(-7.79%) |
Apr 19, 2021 | 8.410 | 8.425 | 7.980 | 8.220 | 604,871 | -0.27(-3.24%) |
Apr 16, 2021 | 8.610 | 8.690 | 8.320 | 8.495 | 591,400 | +0.10(+1.25%) |
Apr 15, 2021 | 8.440 | 8.560 | 8.170 | 8.390 | 455,100 | -0.01(-0.12%) |
Apr 14, 2021 | 8.980 | 9.200 | 8.370 | 8.400 | 1,098,467 | -0.41(-4.65%) |
Apr 13, 2021 | 8.040 | 8.840 | 8.040 | 8.810 | 3,297,730 | +0.73(+9.03%) |
Apr 12, 2021 | 7.970 | 8.100 | 7.950 | 8.080 | 976,195 | +0.09(+1.13%) |
Apr 09, 2021 | 7.940 | 8.030 | 7.875 | 7.990 | 295,300 | +0.01(+0.13%) |
Apr 08, 2021 | 7.950 | 8.075 | 7.910 | 7.980 | 758,075 | +0.08(+1.01%) |
Apr 07, 2021 | 8.190 | 8.190 | 7.865 | 7.900 | 515,771 | -0.32(-3.89%) |
Apr 06, 2021 | 8.050 | 8.245 | 8.015 | 8.220 | 761,976 | +0.14(+1.73%) |
Apr 05, 2021 | 7.970 | 8.110 | 7.920 | 8.080 | 592,331 | +0.16(+2.02%) |
Apr 01, 2021 | 7.850 | 8.040 | 7.850 | 7.920 | 488,200 | +0.08(+1.02%) |
Mar 31, 2021 | 7.920 | 7.955 | 7.780 | 7.840 | 1,708,768 | -0.02(-0.25%) |
Mar 30, 2021 | 7.630 | 7.940 | 7.560 | 7.860 | 262,160 | +0.23(+3.01%) |
Mar 29, 2021 | 8.040 | 8.120 | 7.620 | 7.630 | 497,587 | -0.45(-5.57%) |
Mar 26, 2021 | 7.910 | 8.090 | 7.830 | 8.080 | 297,900 | +0.20(+2.54%) |
Mar 25, 2021 | 7.660 | 7.915 | 7.530 | 7.880 | 302,004 | +0.19(+2.47%) |
Mar 24, 2021 | 7.970 | 8.050 | 7.690 | 7.690 | 269,378 | -0.17(-2.16%) |
Mar 23, 2021 | 8.080 | 8.150 | 7.740 | 7.860 | 486,853 | -0.23(-2.84%) |
Mar 22, 2021 | 8.240 | 8.240 | 8.060 | 8.090 | 280,513 | -0.07(-0.86%) |
Mar 19, 2021 | 8.250 | 8.432 | 8.040 | 8.160 | 1,319,300 | -0.04(-0.49%) |
Mar 18, 2021 | 8.320 | 8.525 | 8.180 | 8.200 | 501,020 | -0.17(-2.03%) |
Mar 17, 2021 | 8.360 | 8.390 | 8.120 | 8.370 | 388,036 | +0.00(+0.00%) |
Mar 16, 2021 | 8.360 | 8.560 | 8.339 | 8.370 | 726,697 | -0.01(-0.12%) |
Mar 15, 2021 | 8.340 | 8.430 | 8.250 | 8.380 | 357,208 | +0.02(+0.24%) |
Mar 12, 2021 | 8.440 | 8.510 | 8.290 | 8.360 | 444,100 | -0.09(-1.07%) |
Mar 11, 2021 | 8.220 | 8.570 | 8.200 | 8.450 | 801,709 | +0.27(+3.30%) |
Mar 10, 2021 | 7.990 | 8.230 | 7.980 | 8.180 | 504,157 | +0.21(+2.63%) |
Mar 09, 2021 | 7.940 | 8.080 | 7.770 | 7.970 | 575,272 | +0.13(+1.66%) |
Mar 08, 2021 | 7.600 | 8.050 | 7.500 | 7.840 | 812,210 | +0.27(+3.57%) |
Mar 05, 2021 | 7.900 | 7.900 | 7.449 | 7.570 | 684,700 | -0.21(-2.70%) |
Mar 04, 2021 | 8.140 | 8.140 | 7.720 | 7.780 | 496,416 | -0.34(-4.19%) |
Mar 03, 2021 | 8.150 | 8.280 | 8.040 | 8.120 | 367,889 | -0.05(-0.61%) |
Mar 02, 2021 | 8.220 | 8.220 | 8.000 | 8.170 | 504,380 | -0.05(-0.61%) |