Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 7.200 | 7.400 | 7.200 | 7.400 | 1,298 | -0.05(-0.67%) |
May 28, 2021 | 7.600 | 7.700 | 7.250 | 7.450 | 2,794 | -0.09(-1.19%) |
May 27, 2021 | 7.550 | 7.550 | 7.540 | 7.540 | 255 | +0.16(+2.17%) |
May 26, 2021 | 7.460 | 7.460 | 7.380 | 7.380 | 1,410 | +0.28(+3.94%) |
May 25, 2021 | 6.980 | 7.100 | 6.650 | 7.100 | 3,485 | +0.47(+7.09%) |
May 21, 2021 | 6.630 | 6.630 | 6.630 | 0 | +0.14(+2.16%) | |
May 20, 2021 | 7.000 | 7.020 | 6.490 | 6.490 | 10,544 | -0.01(-0.15%) |
May 19, 2021 | 6.800 | 6.850 | 6.500 | 6.500 | 3,120 | -0.30(-4.41%) |
May 18, 2021 | 7.100 | 7.100 | 6.800 | 6.800 | 5,065 | -0.45(-6.21%) |
May 17, 2021 | 7.410 | 7.410 | 7.050 | 7.250 | 767 | -0.40(-5.23%) |
May 14, 2021 | 7.350 | 7.850 | 7.350 | 7.650 | 1,555 | +0.25(+3.38%) |
May 13, 2021 | 7.410 | 7.410 | 6.900 | 7.400 | 10,394 | -0.12(-1.60%) |
May 12, 2021 | 8.390 | 8.390 | 7.410 | 7.520 | 9,078 | -0.13(-1.70%) |
May 11, 2021 | 7.650 | 7.860 | 7.650 | 7.650 | 5,216 | +0.05(+0.66%) |
May 10, 2021 | 7.750 | 8.510 | 7.400 | 7.600 | 17,215 | +0.05(+0.66%) |
May 07, 2021 | 7.200 | 8.200 | 6.660 | 7.550 | 31,338 | +0.15(+2.03%) |
May 06, 2021 | 6.190 | 10.61 | 6.190 | 7.400 | 178,964 | +1.05(+16.54%) |
May 05, 2021 | 6.310 | 6.350 | 6.120 | 6.350 | 1,886 | +0.05(+0.79%) |
May 04, 2021 | 6.300 | 6.300 | 6.300 | 6.300 | 331 | +0.00(+0.00%) |
May 03, 2021 | 6.200 | 6.300 | 6.200 | 6.300 | 2,002 | -0.07(-1.10%) |
Apr 30, 2021 | 6.200 | 6.370 | 6.200 | 6.370 | 1,300 | +0.17(+2.74%) |
Apr 29, 2021 | 6.200 | 6.200 | 6.200 | 6.200 | 100 | +0.00(+0.00%) |
Apr 28, 2021 | 6.250 | 6.250 | 6.100 | 6.200 | 1,032 | -0.05(-0.80%) |
Apr 27, 2021 | 6.430 | 6.430 | 6.250 | 6.250 | 1,500 | -0.35(-5.30%) |
Apr 26, 2021 | 6.500 | 6.600 | 6.500 | 6.600 | 421 | +0.10(+1.54%) |
Apr 23, 2021 | 6.200 | 6.600 | 6.200 | 6.500 | 2,500 | +0.30(+4.84%) |
Apr 22, 2021 | 5.950 | 6.200 | 5.950 | 6.200 | 3,680 | +0.33(+5.62%) |
Apr 21, 2021 | 5.950 | 5.950 | 5.870 | 5.870 | 462 | -0.03(-0.51%) |
Apr 20, 2021 | 6.000 | 6.000 | 5.800 | 5.900 | 1,610 | -0.10(-1.67%) |
Apr 19, 2021 | 6.340 | 6.340 | 6.000 | 6.000 | 3,030 | -0.07(-1.15%) |
Apr 16, 2021 | 6.210 | 6.210 | 6.050 | 6.070 | 1,700 | -0.23(-3.65%) |
Apr 15, 2021 | 6.300 | 6.300 | 6.300 | 6.300 | 125 | +0.08(+1.29%) |
Apr 14, 2021 | 6.210 | 6.400 | 6.200 | 6.220 | 3,713 | -0.05(-0.80%) |
Apr 13, 2021 | 6.400 | 6.460 | 6.270 | 6.270 | 1,616 | +0.02(+0.32%) |
Apr 12, 2021 | 6.780 | 6.780 | 6.100 | 6.250 | 4,009 | -0.53(-7.82%) |
Apr 09, 2021 | 7.000 | 7.000 | 6.780 | 6.780 | 2,000 | -0.10(-1.45%) |
Apr 08, 2021 | 7.000 | 7.000 | 6.780 | 6.880 | 9,795 | -0.19(-2.69%) |
Apr 07, 2021 | 7.110 | 7.110 | 7.000 | 7.070 | 3,456 | -0.13(-1.81%) |
Apr 06, 2021 | 7.190 | 7.200 | 7.060 | 7.200 | 2,703 | +0.25(+3.60%) |
Apr 05, 2021 | 6.800 | 6.950 | 6.800 | 6.950 | 5,050 | +0.05(+0.72%) |
Apr 01, 2021 | 6.900 | 6.900 | 6.900 | 0 | -0.14(-1.99%) | |
Mar 31, 2021 | 6.960 | 7.080 | 6.960 | 7.040 | 4,625 | +0.34(+5.07%) |
Mar 30, 2021 | 6.700 | 6.700 | 6.700 | 6.700 | 619 | +0.10(+1.52%) |
Mar 29, 2021 | 6.750 | 6.750 | 6.600 | 6.600 | 1,796 | -0.10(-1.49%) |
Mar 26, 2021 | 6.850 | 6.850 | 6.660 | 6.700 | 600 | -0.25(-3.60%) |
Mar 25, 2021 | 6.800 | 7.000 | 6.700 | 6.950 | 11,288 | +0.15(+2.21%) |
Mar 24, 2021 | 7.150 | 7.260 | 6.760 | 6.800 | 5,530 | -0.09(-1.31%) |
Mar 23, 2021 | 6.760 | 6.990 | 6.760 | 6.890 | 439 | -0.10(-1.43%) |
Mar 22, 2021 | 7.500 | 7.500 | 6.480 | 6.990 | 4,548 | -0.66(-8.63%) |
Mar 19, 2021 | 8.300 | 8.300 | 7.650 | 7.650 | 2,700 | -0.55(-6.71%) |
Mar 18, 2021 | 8.360 | 8.400 | 8.200 | 8.200 | 1,701 | -0.29(-3.42%) |
Mar 17, 2021 | 8.550 | 9.000 | 8.490 | 8.490 | 2,775 | -0.04(-0.47%) |
Mar 16, 2021 | 8.490 | 8.530 | 8.100 | 8.530 | 6,004 | +0.43(+5.31%) |
Mar 15, 2021 | 7.800 | 8.140 | 7.800 | 8.100 | 9,556 | +0.30(+3.85%) |
Mar 12, 2021 | 7.800 | 7.800 | 7.500 | 7.800 | 2,200 | +0.00(+0.00%) |
Mar 11, 2021 | 7.990 | 7.990 | 7.800 | 7.800 | 1,131 | -0.23(-2.86%) |
Mar 10, 2021 | 7.010 | 8.390 | 7.010 | 8.030 | 15,513 | +0.85(+11.84%) |
Mar 09, 2021 | 7.300 | 7.400 | 7.160 | 7.180 | 1,730 | +0.26(+3.76%) |
Mar 08, 2021 | 6.920 | 6.920 | 6.920 | 6.920 | 422 | +0.14(+2.06%) |
Mar 05, 2021 | 7.000 | 7.000 | 6.250 | 6.780 | 10,600 | -0.23(-3.28%) |
Mar 04, 2021 | 7.290 | 7.300 | 6.760 | 7.010 | 4,946 | -0.49(-6.53%) |
Mar 03, 2021 | 8.290 | 8.450 | 7.350 | 7.500 | 7,780 | -0.53(-6.60%) |
Mar 02, 2021 | 7.500 | 8.300 | 7.500 | 8.030 | 11,754 | +0.65(+8.81%) |