Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.100 | 7.250 | 6.960 | 7.200 | 133,827 | +0.15(+2.13%) |
May 27, 2021 | 6.720 | 7.170 | 6.645 | 7.050 | 76,595 | +0.40(+6.02%) |
May 26, 2021 | 6.930 | 6.930 | 6.460 | 6.650 | 139,668 | -0.32(-4.59%) |
May 25, 2021 | 7.320 | 7.350 | 6.910 | 6.970 | 97,143 | -0.35(-4.78%) |
May 24, 2021 | 7.160 | 7.350 | 7.030 | 7.320 | 138,768 | +0.29(+4.13%) |
May 21, 2021 | 6.930 | 7.170 | 6.920 | 7.030 | 61,525 | +0.08(+1.15%) |
May 20, 2021 | 6.970 | 7.100 | 6.810 | 6.950 | 97,440 | -0.04(-0.57%) |
May 19, 2021 | 6.510 | 7.000 | 6.480 | 6.990 | 83,173 | -0.06(-0.85%) |
May 18, 2021 | 7.020 | 7.150 | 6.985 | 7.050 | 172,092 | +0.03(+0.43%) |
May 17, 2021 | 6.930 | 7.200 | 6.920 | 7.020 | 235,105 | +0.16(+2.33%) |
May 14, 2021 | 6.550 | 7.040 | 6.550 | 6.860 | 196,988 | +0.36(+5.54%) |
May 13, 2021 | 6.470 | 6.670 | 6.430 | 6.500 | 92,308 | +0.02(+0.31%) |
May 12, 2021 | 6.270 | 6.700 | 6.270 | 6.480 | 43,915 | +0.18(+2.86%) |
May 11, 2021 | 6.050 | 6.410 | 6.000 | 6.300 | 112,522 | -0.20(-3.08%) |
May 10, 2021 | 6.310 | 6.940 | 6.260 | 6.500 | 222,461 | +0.20(+3.17%) |
May 07, 2021 | 6.160 | 6.490 | 6.160 | 6.300 | 37,129 | +0.14(+2.27%) |
May 06, 2021 | 6.480 | 6.480 | 6.070 | 6.160 | 97,226 | -0.21(-3.30%) |
May 05, 2021 | 6.800 | 6.800 | 5.960 | 6.370 | 427,137 | +0.49(+8.33%) |
May 04, 2021 | 5.720 | 5.890 | 5.600 | 5.880 | 55,144 | +0.07(+1.20%) |
May 03, 2021 | 5.700 | 5.920 | 5.700 | 5.810 | 196,802 | +0.22(+3.94%) |
Apr 30, 2021 | 5.600 | 5.666 | 5.500 | 5.590 | 85,300 | -0.01(-0.18%) |
Apr 29, 2021 | 5.680 | 5.750 | 5.590 | 5.600 | 90,896 | -0.02(-0.36%) |
Apr 28, 2021 | 5.670 | 5.781 | 5.600 | 5.620 | 73,368 | -0.08(-1.40%) |
Apr 27, 2021 | 5.750 | 5.810 | 5.600 | 5.700 | 12,811 | -0.01(-0.18%) |
Apr 26, 2021 | 5.650 | 5.830 | 5.560 | 5.710 | 57,913 | +0.08(+1.42%) |
Apr 23, 2021 | 5.750 | 5.830 | 5.550 | 5.630 | 69,100 | -0.16(-2.76%) |
Apr 22, 2021 | 6.000 | 6.100 | 5.570 | 5.790 | 58,794 | -0.17(-2.85%) |
Apr 21, 2021 | 5.880 | 6.040 | 5.710 | 5.960 | 130,434 | +0.24(+4.20%) |
Apr 20, 2021 | 6.230 | 6.230 | 5.530 | 5.720 | 114,977 | -0.48(-7.74%) |
Apr 19, 2021 | 5.720 | 6.300 | 5.600 | 6.200 | 365,602 | +0.57(+10.12%) |
Apr 16, 2021 | 5.680 | 5.700 | 5.550 | 5.630 | 50,900 | -0.04(-0.71%) |
Apr 15, 2021 | 5.550 | 5.700 | 5.490 | 5.670 | 702,532 | +0.15(+2.72%) |
Apr 14, 2021 | 5.390 | 5.550 | 5.280 | 5.520 | 89,771 | +0.13(+2.41%) |
Apr 13, 2021 | 5.470 | 5.500 | 5.220 | 5.390 | 63,603 | -0.11(-2.00%) |
Apr 12, 2021 | 5.660 | 5.700 | 5.360 | 5.500 | 88,642 | -0.16(-2.83%) |
Apr 09, 2021 | 5.540 | 5.720 | 5.470 | 5.660 | 67,200 | +0.06(+1.07%) |
Apr 08, 2021 | 5.590 | 5.670 | 5.470 | 5.600 | 62,672 | +0.01(+0.18%) |
Apr 07, 2021 | 5.400 | 5.600 | 5.200 | 5.590 | 257,142 | +0.13(+2.38%) |
Apr 06, 2021 | 5.390 | 5.530 | 5.380 | 5.460 | 68,931 | +0.09(+1.68%) |
Apr 05, 2021 | 5.620 | 5.625 | 5.310 | 5.370 | 58,111 | -0.13(-2.36%) |
Apr 01, 2021 | 5.580 | 5.740 | 5.460 | 5.500 | 236,000 | -0.01(-0.18%) |
Mar 31, 2021 | 5.410 | 5.630 | 5.340 | 5.510 | 173,146 | +0.10(+1.85%) |
Mar 30, 2021 | 5.180 | 5.550 | 5.010 | 5.410 | 61,030 | +0.18(+3.44%) |
Mar 29, 2021 | 5.440 | 5.530 | 5.140 | 5.230 | 90,369 | -0.26(-4.74%) |
Mar 26, 2021 | 5.290 | 5.650 | 5.211 | 5.490 | 61,700 | +0.19(+3.58%) |
Mar 25, 2021 | 5.300 | 5.500 | 5.170 | 5.300 | 161,561 | +0.01(+0.19%) |
Mar 24, 2021 | 5.640 | 5.650 | 5.270 | 5.290 | 88,644 | -0.29(-5.20%) |
Mar 23, 2021 | 5.640 | 5.780 | 5.450 | 5.580 | 82,248 | -0.07(-1.24%) |
Mar 22, 2021 | 5.990 | 5.990 | 5.650 | 5.650 | 109,016 | -0.15(-2.59%) |
Mar 19, 2021 | 5.720 | 5.950 | 5.520 | 5.800 | 94,700 | +0.08(+1.40%) |
Mar 18, 2021 | 6.190 | 6.220 | 5.720 | 5.720 | 152,867 | -0.50(-8.04%) |
Mar 17, 2021 | 6.350 | 6.500 | 6.030 | 6.220 | 78,963 | -0.18(-2.81%) |
Mar 16, 2021 | 6.460 | 6.690 | 6.010 | 6.400 | 247,190 | -0.06(-0.93%) |
Mar 15, 2021 | 6.280 | 6.760 | 6.000 | 6.460 | 450,738 | +0.34(+5.56%) |
Mar 12, 2021 | 5.830 | 6.150 | 5.700 | 6.120 | 153,600 | +0.30(+5.15%) |
Mar 11, 2021 | 5.890 | 6.070 | 5.720 | 5.820 | 151,789 | -0.13(-2.18%) |
Mar 10, 2021 | 5.930 | 6.000 | 5.610 | 5.950 | 194,390 | +0.14(+2.41%) |
Mar 09, 2021 | 5.830 | 5.990 | 5.720 | 5.810 | 131,938 | +0.05(+0.87%) |
Mar 08, 2021 | 6.340 | 6.490 | 5.670 | 5.760 | 228,146 | -0.19(-3.19%) |
Mar 05, 2021 | 5.400 | 6.070 | 5.040 | 5.950 | 270,700 | +0.39(+7.01%) |
Mar 04, 2021 | 5.940 | 6.040 | 5.250 | 5.560 | 352,409 | -0.52(-8.55%) |
Mar 03, 2021 | 6.110 | 6.990 | 5.900 | 6.080 | 777,320 | -0.23(-3.65%) |
Mar 02, 2021 | 5.670 | 6.550 | 5.650 | 6.310 | 2,297,667 | +0.21(+3.44%) |