Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.420 | 6.420 | 6.180 | 6.260 | 48,499 | -0.16(-2.49%) |
May 27, 2021 | 6.510 | 6.590 | 6.360 | 6.420 | 43,103 | -0.08(-1.23%) |
May 26, 2021 | 6.410 | 6.550 | 6.410 | 6.500 | 41,083 | +0.03(+0.46%) |
May 25, 2021 | 6.570 | 6.730 | 6.410 | 6.470 | 94,713 | -0.05(-0.77%) |
May 24, 2021 | 6.640 | 6.680 | 6.430 | 6.520 | 62,744 | -0.08(-1.21%) |
May 21, 2021 | 6.660 | 6.760 | 6.530 | 6.600 | 51,111 | -0.01(-0.15%) |
May 20, 2021 | 6.790 | 6.833 | 6.520 | 6.610 | 105,557 | -0.17(-2.51%) |
May 19, 2021 | 6.540 | 6.780 | 6.330 | 6.780 | 79,541 | +0.17(+2.57%) |
May 18, 2021 | 6.440 | 6.840 | 6.400 | 6.610 | 126,192 | +0.19(+2.96%) |
May 17, 2021 | 6.200 | 6.450 | 6.100 | 6.420 | 77,408 | +0.17(+2.72%) |
May 14, 2021 | 5.990 | 6.250 | 5.926 | 6.250 | 144,550 | +0.29(+4.87%) |
May 13, 2021 | 6.120 | 6.285 | 5.760 | 5.960 | 194,441 | -0.11(-1.81%) |
May 12, 2021 | 6.200 | 6.315 | 6.000 | 6.070 | 111,690 | -0.18(-2.88%) |
May 11, 2021 | 6.190 | 6.430 | 6.010 | 6.250 | 174,706 | -0.09(-1.42%) |
May 10, 2021 | 6.660 | 6.690 | 6.270 | 6.340 | 100,961 | -0.37(-5.51%) |
May 07, 2021 | 6.560 | 6.790 | 6.410 | 6.710 | 86,289 | +0.20(+3.07%) |
May 06, 2021 | 6.300 | 6.559 | 5.500 | 6.510 | 232,210 | +0.20(+3.17%) |
May 05, 2021 | 6.500 | 6.560 | 6.270 | 6.310 | 66,923 | -0.19(-2.92%) |
May 04, 2021 | 6.310 | 6.530 | 6.120 | 6.500 | 53,723 | +0.10(+1.56%) |
May 03, 2021 | 6.300 | 6.572 | 6.250 | 6.400 | 52,160 | +0.13(+2.07%) |
Apr 30, 2021 | 6.450 | 6.510 | 6.230 | 6.270 | 79,900 | -0.24(-3.69%) |
Apr 29, 2021 | 6.630 | 6.710 | 6.400 | 6.510 | 60,531 | -0.03(-0.46%) |
Apr 28, 2021 | 6.470 | 6.620 | 6.430 | 6.540 | 34,622 | +0.03(+0.46%) |
Apr 27, 2021 | 6.460 | 6.706 | 6.420 | 6.510 | 62,372 | -0.01(-0.15%) |
Apr 26, 2021 | 6.400 | 6.670 | 6.230 | 6.520 | 75,859 | +0.11(+1.72%) |
Apr 23, 2021 | 6.100 | 6.600 | 6.100 | 6.410 | 67,200 | +0.27(+4.40%) |
Apr 22, 2021 | 6.350 | 6.630 | 6.130 | 6.140 | 113,116 | -0.29(-4.51%) |
Apr 21, 2021 | 6.290 | 6.623 | 6.290 | 6.430 | 111,437 | +0.08(+1.26%) |
Apr 20, 2021 | 6.520 | 6.550 | 6.110 | 6.350 | 164,982 | -0.19(-2.91%) |
Apr 19, 2021 | 6.950 | 6.987 | 6.440 | 6.540 | 139,303 | -0.43(-6.17%) |
Apr 16, 2021 | 7.100 | 7.100 | 6.830 | 6.970 | 75,100 | -0.07(-0.99%) |
Apr 15, 2021 | 6.850 | 7.050 | 6.770 | 7.040 | 92,982 | +0.19(+2.77%) |
Apr 14, 2021 | 7.150 | 7.190 | 6.850 | 6.850 | 69,455 | -0.24(-3.39%) |
Apr 13, 2021 | 6.910 | 7.131 | 6.720 | 7.090 | 79,760 | +0.15(+2.16%) |
Apr 12, 2021 | 7.170 | 7.170 | 6.700 | 6.940 | 92,037 | -0.25(-3.48%) |
Apr 09, 2021 | 7.050 | 7.190 | 6.840 | 7.190 | 65,400 | +0.21(+3.01%) |
Apr 08, 2021 | 7.120 | 7.210 | 6.660 | 6.980 | 109,577 | -0.01(-0.14%) |
Apr 07, 2021 | 6.410 | 7.240 | 6.380 | 6.990 | 219,906 | +0.39(+5.91%) |
Apr 06, 2021 | 6.780 | 6.850 | 6.540 | 6.600 | 74,062 | -0.20(-2.94%) |
Apr 05, 2021 | 6.930 | 6.930 | 6.590 | 6.800 | 117,292 | +0.18(+2.72%) |
Apr 01, 2021 | 6.380 | 6.640 | 6.343 | 6.620 | 79,300 | +0.32(+5.08%) |
Mar 31, 2021 | 6.720 | 6.799 | 6.290 | 6.300 | 94,126 | -0.30(-4.55%) |
Mar 30, 2021 | 6.340 | 6.720 | 6.270 | 6.600 | 102,732 | +0.18(+2.80%) |
Mar 29, 2021 | 6.920 | 7.020 | 6.350 | 6.420 | 125,414 | -0.51(-7.36%) |
Mar 26, 2021 | 6.900 | 7.063 | 6.669 | 6.930 | 59,000 | +0.05(+0.73%) |
Mar 25, 2021 | 6.800 | 6.970 | 6.440 | 6.880 | 192,830 | +0.01(+0.15%) |
Mar 24, 2021 | 7.360 | 7.403 | 6.840 | 6.870 | 147,244 | -0.37(-5.11%) |
Mar 23, 2021 | 7.280 | 7.544 | 7.100 | 7.240 | 195,357 | -0.16(-2.16%) |
Mar 22, 2021 | 7.400 | 7.740 | 7.170 | 7.400 | 161,799 | -0.05(-0.67%) |
Mar 19, 2021 | 7.690 | 7.740 | 7.160 | 7.450 | 335,800 | +0.04(+0.54%) |
Mar 18, 2021 | 8.230 | 8.420 | 7.300 | 7.410 | 561,281 | -1.03(-12.20%) |
Mar 17, 2021 | 9.340 | 9.400 | 7.610 | 8.440 | 764,588 | -0.93(-9.93%) |
Mar 16, 2021 | 9.490 | 9.490 | 9.030 | 9.370 | 250,318 | -0.08(-0.85%) |
Mar 15, 2021 | 8.600 | 9.450 | 8.180 | 9.450 | 425,130 | +1.14(+13.72%) |
Mar 12, 2021 | 7.750 | 8.780 | 7.702 | 8.310 | 539,000 | +0.49(+6.27%) |
Mar 11, 2021 | 6.880 | 8.000 | 6.510 | 7.820 | 955,877 | +1.87(+31.43%) |
Mar 10, 2021 | 5.763 | 6.130 | 5.763 | 5.950 | 128,752 | +0.18(+3.12%) |
Mar 09, 2021 | 5.530 | 5.990 | 5.530 | 5.770 | 83,768 | +0.27(+4.91%) |
Mar 08, 2021 | 5.350 | 5.820 | 5.224 | 5.500 | 92,321 | +0.12(+2.23%) |
Mar 05, 2021 | 5.580 | 5.580 | 4.970 | 5.380 | 105,600 | -0.19(-3.41%) |
Mar 04, 2021 | 5.910 | 6.130 | 5.200 | 5.570 | 160,028 | -0.43(-7.17%) |
Mar 03, 2021 | 6.150 | 6.289 | 5.870 | 6.000 | 133,439 | -0.16(-2.60%) |
Mar 02, 2021 | 6.460 | 6.490 | 5.975 | 6.160 | 130,523 | -0.14(-2.22%) |