Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.830 | 6.900 | 6.490 | 6.620 | 542,546 | -0.19(-2.79%) |
May 27, 2021 | 6.620 | 6.840 | 6.620 | 6.810 | 444,708 | +0.18(+2.71%) |
May 26, 2021 | 6.360 | 6.640 | 6.340 | 6.630 | 304,972 | +0.20(+3.18%) |
May 25, 2021 | 6.785 | 6.790 | 6.402 | 6.426 | 327,077 | -0.22(-3.37%) |
May 24, 2021 | 6.690 | 6.770 | 6.450 | 6.650 | 279,982 | -0.04(-0.66%) |
May 21, 2021 | 6.240 | 6.750 | 6.230 | 6.694 | 409,312 | +0.46(+7.44%) |
May 20, 2021 | 6.050 | 6.250 | 6.050 | 6.230 | 191,958 | +0.17(+2.81%) |
May 19, 2021 | 6.100 | 6.210 | 6.020 | 6.060 | 297,630 | -0.13(-2.10%) |
May 18, 2021 | 6.150 | 6.210 | 6.060 | 6.190 | 289,125 | +0.13(+2.15%) |
May 17, 2021 | 6.100 | 6.156 | 6.000 | 6.060 | 242,440 | -0.06(-1.02%) |
May 14, 2021 | 5.850 | 6.300 | 5.850 | 6.122 | 375,208 | +0.17(+2.90%) |
May 13, 2021 | 5.960 | 6.200 | 5.720 | 5.950 | 885,329 | -0.06(-1.08%) |
May 12, 2021 | 6.270 | 6.330 | 5.990 | 6.015 | 677,491 | -0.25(-4.07%) |
May 11, 2021 | 6.100 | 6.370 | 6.000 | 6.270 | 722,824 | -0.13(-2.03%) |
May 10, 2021 | 6.725 | 6.770 | 6.390 | 6.400 | 469,708 | -0.30(-4.48%) |
May 07, 2021 | 6.980 | 6.980 | 6.700 | 6.700 | 266,375 | -0.06(-0.89%) |
May 06, 2021 | 6.810 | 7.160 | 6.740 | 6.760 | 398,752 | -0.38(-5.32%) |
May 05, 2021 | 7.200 | 7.200 | 6.860 | 7.140 | 395,512 | -0.01(-0.14%) |
May 04, 2021 | 7.010 | 7.150 | 6.650 | 7.150 | 878,026 | +0.12(+1.71%) |
May 03, 2021 | 6.750 | 7.060 | 6.670 | 7.030 | 581,374 | +0.20(+2.92%) |
Apr 30, 2021 | 6.750 | 6.950 | 6.750 | 6.830 | 262,100 | -0.07(-1.01%) |
Apr 29, 2021 | 6.990 | 7.050 | 6.850 | 6.900 | 248,202 | -0.09(-1.29%) |
Apr 28, 2021 | 6.905 | 7.110 | 6.530 | 6.990 | 414,077 | +0.09(+1.35%) |
Apr 27, 2021 | 7.000 | 7.040 | 6.750 | 6.897 | 320,086 | -0.05(-0.76%) |
Apr 26, 2021 | 6.630 | 7.000 | 6.630 | 6.950 | 477,428 | +0.32(+4.83%) |
Apr 23, 2021 | 6.530 | 6.820 | 6.500 | 6.630 | 332,800 | +0.10(+1.53%) |
Apr 22, 2021 | 6.580 | 6.820 | 6.420 | 6.530 | 400,044 | +0.03(+0.46%) |
Apr 21, 2021 | 6.300 | 6.510 | 6.200 | 6.500 | 372,345 | +0.25(+4.00%) |
Apr 20, 2021 | 6.420 | 6.570 | 6.170 | 6.250 | 550,244 | -0.28(-4.23%) |
Apr 19, 2021 | 6.850 | 6.995 | 6.340 | 6.526 | 822,300 | -0.17(-2.60%) |
Apr 16, 2021 | 6.600 | 6.760 | 6.490 | 6.700 | 464,900 | +0.10(+1.52%) |
Apr 15, 2021 | 6.800 | 6.820 | 6.500 | 6.600 | 588,411 | -0.23(-3.37%) |
Apr 14, 2021 | 6.820 | 7.000 | 6.790 | 6.830 | 401,904 | -0.12(-1.73%) |
Apr 13, 2021 | 6.950 | 7.280 | 6.830 | 6.950 | 458,137 | +0.00(+0.00%) |
Apr 12, 2021 | 7.280 | 7.280 | 6.800 | 6.950 | 675,648 | -0.22(-3.14%) |
Apr 09, 2021 | 7.250 | 7.370 | 7.020 | 7.175 | 654,600 | -0.08(-1.03%) |
Apr 08, 2021 | 7.250 | 7.300 | 7.060 | 7.250 | 481,804 | +0.14(+1.97%) |
Apr 07, 2021 | 7.010 | 7.360 | 7.000 | 7.110 | 1,423,085 | +0.17(+2.45%) |
Apr 06, 2021 | 6.750 | 7.000 | 6.580 | 6.940 | 1,405,941 | +0.56(+8.78%) |
Apr 05, 2021 | 6.350 | 6.500 | 6.280 | 6.380 | 570,666 | +0.19(+3.12%) |
Apr 01, 2021 | 6.050 | 6.370 | 6.030 | 6.187 | 468,500 | +0.14(+2.26%) |
Mar 31, 2021 | 5.880 | 6.190 | 5.850 | 6.050 | 450,931 | +0.21(+3.53%) |
Mar 30, 2021 | 5.760 | 6.150 | 5.750 | 5.844 | 473,272 | -0.05(-0.79%) |
Mar 29, 2021 | 5.970 | 6.200 | 5.830 | 5.890 | 516,658 | -0.08(-1.26%) |
Mar 26, 2021 | 5.960 | 6.200 | 5.800 | 5.965 | 452,400 | +0.00(+0.08%) |
Mar 25, 2021 | 6.080 | 6.220 | 5.695 | 5.960 | 1,016,582 | -0.15(-2.45%) |
Mar 24, 2021 | 6.900 | 6.900 | 5.970 | 6.110 | 629,799 | -0.34(-5.27%) |
Mar 23, 2021 | 6.650 | 6.720 | 6.260 | 6.450 | 469,497 | -0.27(-4.02%) |
Mar 22, 2021 | 6.600 | 6.780 | 6.500 | 6.720 | 507,758 | +0.14(+2.07%) |
Mar 19, 2021 | 6.610 | 6.890 | 6.460 | 6.584 | 447,000 | +0.04(+0.67%) |
Mar 18, 2021 | 6.550 | 6.970 | 6.510 | 6.540 | 436,013 | -0.27(-3.96%) |
Mar 17, 2021 | 6.650 | 6.860 | 6.490 | 6.810 | 472,671 | +0.02(+0.29%) |
Mar 16, 2021 | 6.660 | 6.980 | 6.500 | 6.790 | 544,785 | +0.05(+0.67%) |
Mar 15, 2021 | 6.700 | 6.980 | 6.587 | 6.745 | 707,814 | +0.12(+1.87%) |
Mar 12, 2021 | 6.500 | 6.624 | 6.150 | 6.621 | 585,800 | +0.14(+2.23%) |
Mar 11, 2021 | 6.150 | 6.480 | 6.120 | 6.476 | 648,841 | +0.37(+6.00%) |
Mar 10, 2021 | 6.260 | 6.590 | 6.030 | 6.110 | 675,641 | +0.01(+0.16%) |
Mar 09, 2021 | 5.830 | 6.300 | 5.760 | 6.100 | 975,125 | +0.38(+6.64%) |
Mar 08, 2021 | 5.860 | 6.090 | 5.720 | 5.720 | 921,147 | -0.14(-2.31%) |
Mar 05, 2021 | 6.000 | 6.450 | 5.435 | 5.855 | 2,784,700 | -0.47(-7.43%) |
Mar 04, 2021 | 6.780 | 7.000 | 6.140 | 6.325 | 1,694,565 | -0.67(-9.64%) |
Mar 03, 2021 | 7.450 | 7.490 | 7.000 | 7.000 | 541,684 | -0.44(-5.91%) |
Mar 02, 2021 | 7.300 | 7.700 | 6.900 | 7.440 | 1,576,743 | +0.44(+6.29%) |