Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.360 | 7.395 | 7.280 | 7.350 | 206,363 | -0.03(-0.41%) |
May 27, 2021 | 7.170 | 7.430 | 7.170 | 7.380 | 470,916 | +0.29(+4.09%) |
May 26, 2021 | 7.070 | 7.160 | 7.030 | 7.090 | 315,600 | +0.02(+0.28%) |
May 25, 2021 | 7.260 | 7.320 | 7.060 | 7.070 | 237,849 | -0.22(-3.02%) |
May 24, 2021 | 7.300 | 7.330 | 7.190 | 7.290 | 246,679 | +0.00(+0.00%) |
May 21, 2021 | 7.250 | 7.350 | 7.235 | 7.290 | 310,390 | +0.09(+1.25%) |
May 20, 2021 | 7.110 | 7.240 | 6.980 | 7.200 | 233,587 | +0.05(+0.70%) |
May 19, 2021 | 6.910 | 7.220 | 6.722 | 7.150 | 511,878 | -0.05(-0.69%) |
May 18, 2021 | 7.220 | 7.250 | 7.050 | 7.200 | 321,623 | -0.04(-0.55%) |
May 17, 2021 | 6.950 | 7.265 | 6.950 | 7.240 | 588,110 | +0.29(+4.17%) |
May 14, 2021 | 6.690 | 6.970 | 6.650 | 6.950 | 597,419 | +0.27(+4.04%) |
May 13, 2021 | 6.600 | 6.730 | 6.560 | 6.680 | 1,140,654 | +0.07(+1.06%) |
May 12, 2021 | 6.560 | 6.690 | 6.500 | 6.610 | 393,771 | +0.06(+0.92%) |
May 11, 2021 | 6.430 | 6.580 | 6.290 | 6.550 | 392,047 | +0.01(+0.15%) |
May 10, 2021 | 6.460 | 6.730 | 6.360 | 6.540 | 659,640 | +0.05(+0.77%) |
May 07, 2021 | 6.550 | 6.550 | 6.380 | 6.490 | 732,339 | -0.16(-2.41%) |
May 06, 2021 | 5.920 | 6.650 | 5.920 | 6.650 | 1,347,961 | +0.74(+12.52%) |
May 05, 2021 | 5.860 | 5.970 | 5.850 | 5.910 | 669,837 | +0.14(+2.43%) |
May 04, 2021 | 5.710 | 5.800 | 5.670 | 5.770 | 366,973 | +0.07(+1.23%) |
May 03, 2021 | 5.700 | 5.890 | 5.680 | 5.700 | 802,621 | +0.07(+1.24%) |
Apr 30, 2021 | 5.650 | 5.764 | 5.555 | 5.630 | 656,500 | -0.01(-0.18%) |
Apr 29, 2021 | 5.790 | 5.940 | 5.590 | 5.640 | 1,185,688 | +0.43(+8.25%) |
Apr 28, 2021 | 5.170 | 5.260 | 5.120 | 5.210 | 195,383 | +0.05(+0.97%) |
Apr 27, 2021 | 5.100 | 5.180 | 5.085 | 5.160 | 186,651 | +0.06(+1.18%) |
Apr 26, 2021 | 5.100 | 5.140 | 5.070 | 5.100 | 141,897 | +0.04(+0.79%) |
Apr 23, 2021 | 5.000 | 5.110 | 4.990 | 5.060 | 265,000 | +0.07(+1.40%) |
Apr 22, 2021 | 5.150 | 5.170 | 4.990 | 4.990 | 283,337 | -0.13(-2.54%) |
Apr 21, 2021 | 5.070 | 5.140 | 5.010 | 5.120 | 186,197 | +0.03(+0.59%) |
Apr 20, 2021 | 5.090 | 5.180 | 5.030 | 5.090 | 248,108 | -0.03(-0.59%) |
Apr 19, 2021 | 5.240 | 5.240 | 5.060 | 5.120 | 246,700 | -0.11(-2.10%) |
Apr 16, 2021 | 5.250 | 5.300 | 5.220 | 5.230 | 196,300 | +0.01(+0.19%) |
Apr 15, 2021 | 5.200 | 5.230 | 5.130 | 5.220 | 182,867 | +0.02(+0.38%) |
Apr 14, 2021 | 5.220 | 5.290 | 5.180 | 5.200 | 265,893 | -0.01(-0.19%) |
Apr 13, 2021 | 5.320 | 5.360 | 5.200 | 5.210 | 344,527 | -0.14(-2.62%) |
Apr 12, 2021 | 5.370 | 5.410 | 5.310 | 5.350 | 233,945 | -0.02(-0.37%) |
Apr 09, 2021 | 5.300 | 5.400 | 5.298 | 5.370 | 284,500 | +0.08(+1.51%) |
Apr 08, 2021 | 5.240 | 5.345 | 5.240 | 5.290 | 549,369 | +0.05(+0.95%) |
Apr 07, 2021 | 5.310 | 5.380 | 5.170 | 5.240 | 419,093 | -0.06(-1.13%) |
Apr 06, 2021 | 5.280 | 5.395 | 5.270 | 5.300 | 266,116 | +0.02(+0.38%) |
Apr 05, 2021 | 5.190 | 5.320 | 5.140 | 5.280 | 419,100 | +0.14(+2.72%) |
Apr 01, 2021 | 4.960 | 5.150 | 4.910 | 5.140 | 289,600 | +0.17(+3.42%) |
Mar 31, 2021 | 5.070 | 5.090 | 4.960 | 4.970 | 414,563 | -0.09(-1.78%) |
Mar 30, 2021 | 5.050 | 5.135 | 5.050 | 5.060 | 235,360 | -0.01(-0.20%) |
Mar 29, 2021 | 5.110 | 5.210 | 5.050 | 5.070 | 368,750 | -0.09(-1.74%) |
Mar 26, 2021 | 5.150 | 5.210 | 5.060 | 5.160 | 263,700 | +0.07(+1.38%) |
Mar 25, 2021 | 5.090 | 5.180 | 5.030 | 5.090 | 305,496 | -0.03(-0.59%) |
Mar 24, 2021 | 5.300 | 5.415 | 5.120 | 5.120 | 349,406 | -0.12(-2.29%) |
Mar 23, 2021 | 5.410 | 5.440 | 5.190 | 5.240 | 578,632 | -0.19(-3.50%) |
Mar 22, 2021 | 5.460 | 5.580 | 5.420 | 5.430 | 324,816 | -0.11(-1.99%) |
Mar 19, 2021 | 5.590 | 5.745 | 5.535 | 5.540 | 1,277,700 | -0.04(-0.72%) |
Mar 18, 2021 | 5.590 | 5.780 | 5.540 | 5.580 | 370,337 | -0.09(-1.59%) |
Mar 17, 2021 | 5.610 | 5.680 | 5.570 | 5.670 | 354,933 | +0.07(+1.25%) |
Mar 16, 2021 | 5.670 | 5.685 | 5.470 | 5.600 | 452,272 | -0.09(-1.58%) |
Mar 15, 2021 | 5.620 | 5.730 | 5.500 | 5.690 | 527,766 | +0.10(+1.79%) |
Mar 12, 2021 | 5.440 | 5.615 | 5.190 | 5.590 | 607,800 | +0.18(+3.33%) |
Mar 11, 2021 | 5.280 | 5.420 | 5.255 | 5.410 | 373,297 | +0.13(+2.46%) |
Mar 10, 2021 | 5.180 | 5.300 | 5.160 | 5.280 | 392,224 | +0.09(+1.73%) |
Mar 09, 2021 | 5.310 | 5.350 | 5.180 | 5.190 | 349,850 | -0.09(-1.70%) |
Mar 08, 2021 | 5.250 | 5.300 | 5.150 | 5.280 | 600,610 | +0.08(+1.54%) |
Mar 05, 2021 | 5.140 | 5.215 | 5.040 | 5.200 | 592,900 | +0.15(+2.97%) |
Mar 04, 2021 | 4.970 | 5.110 | 4.960 | 5.050 | 485,636 | +0.06(+1.20%) |
Mar 03, 2021 | 4.940 | 5.090 | 4.940 | 4.990 | 288,753 | +0.08(+1.63%) |
Mar 02, 2021 | 4.940 | 4.975 | 4.850 | 4.910 | 199,951 | -0.03(-0.61%) |