Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.300 | 6.370 | 6.210 | 6.330 | 32,503 | +0.07(+1.12%) |
May 27, 2021 | 6.190 | 6.310 | 6.093 | 6.260 | 57,999 | +0.15(+2.45%) |
May 26, 2021 | 6.060 | 6.200 | 6.050 | 6.110 | 40,612 | +0.00(+0.00%) |
May 25, 2021 | 6.310 | 6.370 | 6.100 | 6.110 | 63,777 | -0.12(-1.93%) |
May 24, 2021 | 6.190 | 6.320 | 6.190 | 6.230 | 28,383 | +0.10(+1.63%) |
May 21, 2021 | 6.290 | 6.290 | 6.090 | 6.130 | 48,254 | -0.03(-0.49%) |
May 20, 2021 | 5.940 | 6.170 | 5.940 | 6.160 | 53,221 | +0.19(+3.18%) |
May 19, 2021 | 5.920 | 5.990 | 5.850 | 5.970 | 50,544 | -0.05(-0.83%) |
May 18, 2021 | 6.110 | 6.150 | 6.010 | 6.020 | 53,106 | -0.02(-0.33%) |
May 17, 2021 | 6.300 | 6.425 | 6.025 | 6.040 | 49,940 | -0.38(-5.92%) |
May 14, 2021 | 6.070 | 6.470 | 6.010 | 6.420 | 58,215 | +0.45(+7.54%) |
May 13, 2021 | 6.130 | 6.150 | 5.770 | 5.970 | 81,296 | -0.14(-2.29%) |
May 12, 2021 | 6.400 | 6.400 | 6.120 | 6.110 | 87,803 | -0.23(-3.63%) |
May 11, 2021 | 6.530 | 7.000 | 6.090 | 6.340 | 239,232 | -0.92(-12.67%) |
May 10, 2021 | 7.600 | 7.699 | 7.210 | 7.260 | 59,011 | -0.32(-4.22%) |
May 07, 2021 | 7.660 | 7.850 | 7.540 | 7.580 | 33,005 | -0.24(-3.07%) |
May 06, 2021 | 8.030 | 8.040 | 7.620 | 7.820 | 56,768 | -0.12(-1.51%) |
May 05, 2021 | 8.010 | 8.040 | 7.830 | 7.940 | 45,647 | -0.06(-0.75%) |
May 04, 2021 | 8.220 | 8.220 | 7.930 | 8.000 | 48,259 | -0.19(-2.32%) |
May 03, 2021 | 8.100 | 8.210 | 8.050 | 8.190 | 47,692 | +0.06(+0.74%) |
Apr 30, 2021 | 7.850 | 8.230 | 7.850 | 8.130 | 115,200 | +0.21(+2.65%) |
Apr 29, 2021 | 7.850 | 7.920 | 7.800 | 7.920 | 66,827 | +0.04(+0.51%) |
Apr 28, 2021 | 7.990 | 7.990 | 7.840 | 7.880 | 35,096 | -0.07(-0.88%) |
Apr 27, 2021 | 7.960 | 7.990 | 7.810 | 7.950 | 46,931 | -0.13(-1.61%) |
Apr 26, 2021 | 8.280 | 8.320 | 8.040 | 8.080 | 15,995 | -0.18(-2.18%) |
Apr 23, 2021 | 8.240 | 8.340 | 8.120 | 8.260 | 33,000 | +0.11(+1.35%) |
Apr 22, 2021 | 8.040 | 8.250 | 8.040 | 8.150 | 44,299 | -0.13(-1.57%) |
Apr 21, 2021 | 8.170 | 8.390 | 8.120 | 8.280 | 47,161 | +0.18(+2.22%) |
Apr 20, 2021 | 8.160 | 8.220 | 7.900 | 8.100 | 47,453 | -0.10(-1.22%) |
Apr 19, 2021 | 8.500 | 8.520 | 8.080 | 8.200 | 46,109 | -0.32(-3.76%) |
Apr 16, 2021 | 8.510 | 8.640 | 8.350 | 8.520 | 45,200 | +0.06(+0.71%) |
Apr 15, 2021 | 8.140 | 8.520 | 8.080 | 8.460 | 51,194 | +0.32(+3.93%) |
Apr 14, 2021 | 8.050 | 8.300 | 8.050 | 8.140 | 30,207 | +0.14(+1.75%) |
Apr 13, 2021 | 7.900 | 8.180 | 7.800 | 8.000 | 36,721 | +0.06(+0.76%) |
Apr 12, 2021 | 7.800 | 8.000 | 7.775 | 7.940 | 28,578 | -0.02(-0.25%) |
Apr 09, 2021 | 8.090 | 8.090 | 7.820 | 7.960 | 26,500 | -0.04(-0.50%) |
Apr 08, 2021 | 7.810 | 8.050 | 7.750 | 8.000 | 52,290 | +0.15(+1.91%) |
Apr 07, 2021 | 7.930 | 8.080 | 7.730 | 7.850 | 68,456 | -0.08(-1.01%) |
Apr 06, 2021 | 8.140 | 8.260 | 7.810 | 7.930 | 94,597 | -0.23(-2.82%) |
Apr 05, 2021 | 7.900 | 8.250 | 7.840 | 8.160 | 54,815 | +0.32(+4.08%) |
Apr 01, 2021 | 7.950 | 8.050 | 7.780 | 7.840 | 165,300 | -0.11(-1.38%) |
Mar 31, 2021 | 8.480 | 8.480 | 7.950 | 7.950 | 106,755 | -0.55(-6.47%) |
Mar 30, 2021 | 7.680 | 8.550 | 7.680 | 8.500 | 98,987 | +0.77(+9.96%) |
Mar 29, 2021 | 7.760 | 7.800 | 7.410 | 7.730 | 106,121 | -0.06(-0.77%) |
Mar 26, 2021 | 7.670 | 7.850 | 7.410 | 7.790 | 127,100 | +0.09(+1.17%) |
Mar 25, 2021 | 7.800 | 7.800 | 7.510 | 7.700 | 39,398 | -0.13(-1.66%) |
Mar 24, 2021 | 8.080 | 8.320 | 7.800 | 7.830 | 50,315 | -0.16(-2.00%) |
Mar 23, 2021 | 8.280 | 8.400 | 7.870 | 7.990 | 78,375 | -0.43(-5.11%) |
Mar 22, 2021 | 8.160 | 8.710 | 8.020 | 8.420 | 101,960 | +0.23(+2.81%) |
Mar 19, 2021 | 8.150 | 8.220 | 7.950 | 8.190 | 176,600 | -0.06(-0.73%) |
Mar 18, 2021 | 8.820 | 8.820 | 8.190 | 8.250 | 100,811 | -0.56(-6.36%) |
Mar 17, 2021 | 9.300 | 9.340 | 8.760 | 8.810 | 203,305 | -0.38(-4.13%) |
Mar 16, 2021 | 9.800 | 9.800 | 8.890 | 9.190 | 223,469 | +0.15(+1.66%) |
Mar 15, 2021 | 8.860 | 9.120 | 8.840 | 9.040 | 182,320 | +0.21(+2.38%) |
Mar 12, 2021 | 8.800 | 8.879 | 8.550 | 8.830 | 74,500 | +0.06(+0.68%) |
Mar 11, 2021 | 8.550 | 8.770 | 8.410 | 8.770 | 95,736 | +0.19(+2.21%) |
Mar 10, 2021 | 8.570 | 8.800 | 8.470 | 8.580 | 134,267 | +0.13(+1.54%) |
Mar 09, 2021 | 8.430 | 8.530 | 8.340 | 8.450 | 50,221 | +0.01(+0.12%) |
Mar 08, 2021 | 8.380 | 8.470 | 8.260 | 8.440 | 49,873 | +0.14(+1.69%) |
Mar 05, 2021 | 8.100 | 8.320 | 7.950 | 8.300 | 50,100 | +0.33(+4.14%) |
Mar 04, 2021 | 8.450 | 8.510 | 7.920 | 7.970 | 79,197 | -0.48(-5.68%) |
Mar 03, 2021 | 8.770 | 8.780 | 8.430 | 8.450 | 41,055 | +0.00(+0.00%) |
Mar 02, 2021 | 8.350 | 8.580 | 8.150 | 8.450 | 30,369 | +0.12(+1.44%) |