Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.840 | 7.120 | 6.840 | 7.000 | 215,226 | +0.16(+2.34%) |
May 27, 2021 | 7.000 | 7.040 | 6.790 | 6.840 | 372,543 | -0.13(-1.87%) |
May 26, 2021 | 6.960 | 7.020 | 6.800 | 6.970 | 262,604 | +0.03(+0.43%) |
May 25, 2021 | 7.410 | 7.415 | 6.880 | 6.940 | 233,505 | -0.33(-4.54%) |
May 24, 2021 | 7.140 | 7.360 | 7.110 | 7.270 | 195,076 | +0.12(+1.68%) |
May 21, 2021 | 7.060 | 7.305 | 7.030 | 7.150 | 297,810 | +0.15(+2.14%) |
May 20, 2021 | 7.100 | 7.173 | 6.930 | 7.000 | 233,800 | -0.15(-2.10%) |
May 19, 2021 | 7.070 | 7.270 | 7.000 | 7.150 | 274,078 | -0.17(-2.32%) |
May 18, 2021 | 7.300 | 7.530 | 7.300 | 7.320 | 260,673 | -0.03(-0.41%) |
May 17, 2021 | 7.020 | 7.410 | 6.970 | 7.350 | 296,471 | +0.34(+4.85%) |
May 14, 2021 | 6.990 | 7.210 | 6.920 | 7.010 | 155,914 | +0.09(+1.30%) |
May 13, 2021 | 7.000 | 7.080 | 6.850 | 6.920 | 271,401 | -0.03(-0.43%) |
May 12, 2021 | 6.960 | 7.025 | 6.900 | 6.950 | 327,763 | -0.06(-0.86%) |
May 11, 2021 | 6.860 | 7.120 | 6.830 | 7.010 | 255,405 | +0.06(+0.86%) |
May 10, 2021 | 7.350 | 7.440 | 6.580 | 6.950 | 413,065 | -0.39(-5.31%) |
May 07, 2021 | 7.360 | 7.800 | 7.330 | 7.340 | 386,682 | -0.01(-0.14%) |
May 06, 2021 | 6.810 | 7.450 | 6.630 | 7.350 | 686,549 | +0.56(+8.25%) |
May 05, 2021 | 6.950 | 6.950 | 6.760 | 6.790 | 219,650 | -0.08(-1.16%) |
May 04, 2021 | 6.950 | 6.990 | 6.730 | 6.870 | 199,009 | -0.11(-1.58%) |
May 03, 2021 | 7.000 | 7.080 | 6.871 | 6.980 | 256,655 | +0.05(+0.72%) |
Apr 30, 2021 | 7.040 | 7.159 | 6.880 | 6.930 | 365,000 | -0.27(-3.75%) |
Apr 29, 2021 | 7.000 | 7.290 | 6.810 | 7.200 | 267,663 | +0.17(+2.42%) |
Apr 28, 2021 | 7.000 | 7.120 | 6.900 | 7.030 | 201,253 | +0.01(+0.14%) |
Apr 27, 2021 | 7.070 | 7.220 | 6.860 | 7.020 | 237,469 | +0.02(+0.29%) |
Apr 26, 2021 | 6.710 | 7.130 | 6.700 | 7.000 | 274,606 | +0.34(+5.11%) |
Apr 23, 2021 | 6.570 | 6.710 | 6.560 | 6.660 | 104,500 | +0.15(+2.30%) |
Apr 22, 2021 | 6.560 | 6.630 | 6.450 | 6.510 | 106,982 | -0.03(-0.46%) |
Apr 21, 2021 | 6.650 | 6.820 | 6.450 | 6.540 | 160,591 | -0.17(-2.53%) |
Apr 20, 2021 | 6.820 | 6.890 | 6.570 | 6.710 | 136,970 | -0.12(-1.76%) |
Apr 19, 2021 | 7.020 | 7.050 | 6.700 | 6.830 | 165,494 | -0.14(-2.01%) |
Apr 16, 2021 | 6.870 | 7.130 | 6.700 | 6.970 | 343,200 | +0.19(+2.80%) |
Apr 15, 2021 | 6.740 | 6.960 | 6.627 | 6.780 | 201,507 | +0.14(+2.11%) |
Apr 14, 2021 | 6.800 | 6.970 | 6.580 | 6.640 | 272,043 | -0.27(-3.91%) |
Apr 13, 2021 | 6.630 | 6.960 | 6.500 | 6.910 | 236,331 | +0.31(+4.70%) |
Apr 12, 2021 | 6.630 | 6.650 | 6.400 | 6.600 | 246,190 | +0.07(+1.07%) |
Apr 09, 2021 | 6.580 | 6.580 | 6.380 | 6.530 | 183,200 | -0.02(-0.31%) |
Apr 08, 2021 | 6.320 | 6.640 | 6.110 | 6.550 | 279,522 | +0.27(+4.30%) |
Apr 07, 2021 | 6.370 | 6.370 | 6.070 | 6.280 | 226,774 | -0.12(-1.88%) |
Apr 06, 2021 | 5.770 | 6.490 | 5.660 | 6.400 | 373,586 | +0.64(+11.11%) |
Apr 05, 2021 | 5.520 | 5.850 | 5.490 | 5.760 | 246,179 | +0.32(+5.88%) |
Apr 01, 2021 | 5.520 | 5.570 | 5.370 | 5.440 | 141,500 | -0.02(-0.37%) |
Mar 31, 2021 | 5.460 | 5.560 | 5.230 | 5.460 | 356,387 | +0.02(+0.37%) |
Mar 30, 2021 | 5.360 | 5.590 | 5.360 | 5.440 | 131,575 | +0.05(+0.93%) |
Mar 29, 2021 | 5.470 | 5.660 | 5.360 | 5.390 | 187,402 | -0.11(-2.00%) |
Mar 26, 2021 | 5.540 | 5.610 | 5.330 | 5.500 | 201,400 | +0.03(+0.55%) |
Mar 25, 2021 | 5.440 | 5.570 | 5.310 | 5.470 | 249,884 | -0.03(-0.55%) |
Mar 24, 2021 | 5.550 | 5.790 | 5.480 | 5.500 | 223,262 | -0.01(-0.18%) |
Mar 23, 2021 | 5.840 | 5.860 | 5.510 | 5.510 | 289,268 | -0.40(-6.77%) |
Mar 22, 2021 | 6.100 | 6.199 | 5.900 | 5.910 | 326,771 | -0.19(-3.11%) |
Mar 19, 2021 | 6.330 | 6.780 | 6.010 | 6.100 | 828,500 | -0.23(-3.63%) |
Mar 18, 2021 | 6.790 | 6.790 | 6.310 | 6.330 | 400,017 | -0.44(-6.50%) |
Mar 17, 2021 | 7.140 | 7.140 | 6.750 | 6.770 | 423,623 | -0.22(-3.15%) |
Mar 16, 2021 | 6.840 | 7.100 | 6.642 | 6.990 | 634,349 | +0.30(+4.48%) |
Mar 15, 2021 | 6.500 | 6.950 | 6.420 | 6.690 | 592,389 | +0.27(+4.21%) |
Mar 12, 2021 | 6.000 | 6.500 | 5.670 | 6.420 | 555,200 | +0.05(+0.78%) |
Mar 11, 2021 | 5.220 | 6.740 | 5.220 | 6.370 | 1,008,777 | +1.15(+22.03%) |
Mar 10, 2021 | 4.750 | 5.250 | 4.700 | 5.220 | 423,653 | +0.67(+14.73%) |
Mar 09, 2021 | 4.490 | 4.650 | 4.360 | 4.550 | 208,549 | +0.17(+3.88%) |
Mar 08, 2021 | 4.240 | 4.480 | 4.160 | 4.380 | 174,041 | +0.14(+3.30%) |
Mar 05, 2021 | 4.010 | 4.250 | 3.900 | 4.240 | 185,900 | +0.33(+8.44%) |
Mar 04, 2021 | 4.300 | 4.310 | 3.870 | 3.910 | 186,162 | -0.39(-9.07%) |
Mar 03, 2021 | 4.290 | 4.420 | 4.180 | 4.300 | 99,267 | -0.02(-0.46%) |
Mar 02, 2021 | 4.410 | 4.450 | 4.280 | 4.320 | 59,412 | -0.10(-2.26%) |