Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.990 | 7.995 | 7.480 | 7.580 | 964,129 | -0.20(-2.57%) |
May 27, 2021 | 7.450 | 7.900 | 7.305 | 7.780 | 2,329,359 | +0.42(+5.71%) |
May 26, 2021 | 7.190 | 7.370 | 7.150 | 7.360 | 785,436 | +0.21(+2.94%) |
May 25, 2021 | 7.380 | 7.450 | 7.150 | 7.150 | 746,717 | -0.22(-2.99%) |
May 24, 2021 | 7.350 | 7.439 | 7.270 | 7.370 | 614,933 | +0.05(+0.68%) |
May 21, 2021 | 7.290 | 7.510 | 7.200 | 7.320 | 961,727 | +0.06(+0.83%) |
May 20, 2021 | 7.160 | 7.270 | 7.070 | 7.260 | 756,826 | +0.06(+0.83%) |
May 19, 2021 | 7.110 | 7.400 | 6.960 | 7.200 | 1,032,667 | +0.02(+0.28%) |
May 18, 2021 | 7.260 | 7.320 | 7.160 | 7.180 | 997,568 | -0.03(-0.42%) |
May 17, 2021 | 7.170 | 7.255 | 7.090 | 7.210 | 1,288,699 | -0.01(-0.14%) |
May 14, 2021 | 7.150 | 7.230 | 7.070 | 7.220 | 837,762 | +0.17(+2.41%) |
May 13, 2021 | 6.880 | 7.100 | 6.730 | 7.050 | 1,465,659 | +0.17(+2.47%) |
May 12, 2021 | 7.130 | 7.200 | 6.830 | 6.880 | 1,161,813 | -0.27(-3.78%) |
May 11, 2021 | 7.060 | 7.210 | 6.780 | 7.150 | 1,456,948 | -0.15(-2.05%) |
May 10, 2021 | 7.660 | 7.800 | 7.280 | 7.300 | 1,789,191 | -0.22(-2.93%) |
May 07, 2021 | 7.320 | 7.530 | 7.260 | 7.520 | 1,914,431 | +0.21(+2.87%) |
May 06, 2021 | 6.840 | 7.600 | 6.840 | 7.310 | 2,186,592 | +0.42(+6.10%) |
May 05, 2021 | 7.110 | 7.140 | 6.820 | 6.890 | 2,778,214 | -0.22(-3.09%) |
May 04, 2021 | 7.050 | 7.230 | 6.945 | 7.110 | 1,355,853 | +0.04(+0.57%) |
May 03, 2021 | 6.850 | 7.140 | 6.820 | 7.070 | 1,531,257 | +0.27(+3.97%) |
Apr 30, 2021 | 6.760 | 6.890 | 6.690 | 6.800 | 1,701,000 | -0.04(-0.58%) |
Apr 29, 2021 | 6.780 | 6.930 | 6.735 | 6.840 | 804,910 | +0.11(+1.63%) |
Apr 28, 2021 | 6.790 | 6.790 | 6.660 | 6.730 | 656,842 | -0.02(-0.30%) |
Apr 27, 2021 | 6.680 | 6.815 | 6.680 | 6.750 | 698,961 | -0.04(-0.59%) |
Apr 26, 2021 | 6.890 | 6.940 | 6.760 | 6.790 | 852,632 | -0.05(-0.73%) |
Apr 23, 2021 | 6.760 | 6.860 | 6.651 | 6.840 | 1,012,300 | +0.13(+1.94%) |
Apr 22, 2021 | 6.770 | 6.920 | 6.655 | 6.710 | 1,244,809 | -0.05(-0.74%) |
Apr 21, 2021 | 6.620 | 6.800 | 6.550 | 6.760 | 930,221 | +0.16(+2.42%) |
Apr 20, 2021 | 6.740 | 6.760 | 6.520 | 6.600 | 1,186,668 | -0.20(-2.94%) |
Apr 19, 2021 | 7.020 | 7.020 | 6.720 | 6.800 | 963,847 | -0.25(-3.55%) |
Apr 16, 2021 | 7.040 | 7.085 | 6.910 | 7.050 | 810,900 | +0.09(+1.29%) |
Apr 15, 2021 | 6.770 | 7.010 | 6.770 | 6.960 | 919,631 | +0.10(+1.46%) |
Apr 14, 2021 | 6.690 | 7.090 | 6.580 | 6.860 | 1,266,554 | +0.13(+1.93%) |
Apr 13, 2021 | 6.770 | 6.790 | 6.520 | 6.730 | 1,369,552 | -0.03(-0.44%) |
Apr 12, 2021 | 6.810 | 6.920 | 6.690 | 6.760 | 1,184,037 | +0.03(+0.45%) |
Apr 09, 2021 | 6.780 | 6.800 | 6.655 | 6.730 | 994,000 | -0.07(-1.03%) |
Apr 08, 2021 | 6.830 | 6.860 | 6.730 | 6.800 | 695,879 | -0.01(-0.15%) |
Apr 07, 2021 | 6.940 | 6.980 | 6.750 | 6.810 | 937,220 | -0.12(-1.73%) |
Apr 06, 2021 | 7.000 | 7.040 | 6.890 | 6.930 | 1,087,203 | -0.07(-1.00%) |
Apr 05, 2021 | 6.930 | 7.030 | 6.800 | 7.000 | 1,182,380 | +0.08(+1.16%) |
Apr 01, 2021 | 6.690 | 6.920 | 6.670 | 6.920 | 965,900 | +0.26(+3.90%) |
Mar 31, 2021 | 6.820 | 6.860 | 6.650 | 6.660 | 2,226,748 | -0.17(-2.49%) |
Mar 30, 2021 | 6.600 | 6.910 | 6.600 | 6.830 | 1,241,204 | +0.29(+4.43%) |
Mar 29, 2021 | 6.700 | 6.870 | 6.520 | 6.540 | 1,603,854 | -0.23(-3.40%) |
Mar 26, 2021 | 6.730 | 6.810 | 6.540 | 6.770 | 1,669,600 | +0.04(+0.59%) |
Mar 25, 2021 | 6.180 | 6.800 | 6.140 | 6.730 | 2,788,662 | +0.55(+8.90%) |
Mar 24, 2021 | 6.410 | 6.590 | 6.160 | 6.180 | 1,570,165 | -0.20(-3.13%) |
Mar 23, 2021 | 6.690 | 6.810 | 6.350 | 6.380 | 1,721,764 | -0.33(-4.92%) |
Mar 22, 2021 | 7.140 | 7.220 | 6.670 | 6.710 | 1,985,649 | -0.37(-5.23%) |
Mar 19, 2021 | 6.610 | 7.120 | 6.550 | 7.080 | 7,955,800 | +0.43(+6.47%) |
Mar 18, 2021 | 6.930 | 6.960 | 6.610 | 6.650 | 1,283,490 | -0.29(-4.18%) |
Mar 17, 2021 | 6.900 | 6.980 | 6.680 | 6.940 | 1,816,154 | +0.01(+0.14%) |
Mar 16, 2021 | 7.000 | 7.100 | 6.710 | 6.930 | 1,838,763 | -0.12(-1.70%) |
Mar 15, 2021 | 6.820 | 7.070 | 6.680 | 7.050 | 1,217,576 | +0.17(+2.47%) |
Mar 12, 2021 | 6.740 | 6.945 | 6.630 | 6.880 | 1,263,400 | +0.14(+2.08%) |
Mar 11, 2021 | 6.660 | 6.860 | 6.550 | 6.740 | 1,688,564 | +0.00(+0.00%) |
Mar 10, 2021 | 6.830 | 6.890 | 6.663 | 6.740 | 1,829,333 | -0.11(-1.61%) |
Mar 09, 2021 | 6.760 | 6.990 | 6.660 | 6.850 | 2,996,518 | +0.14(+2.09%) |
Mar 08, 2021 | 6.320 | 6.760 | 6.250 | 6.710 | 2,454,648 | +0.39(+6.17%) |
Mar 05, 2021 | 6.260 | 6.325 | 5.870 | 6.320 | 1,942,900 | +0.18(+2.93%) |
Mar 04, 2021 | 6.300 | 6.500 | 5.990 | 6.140 | 3,049,159 | -0.22(-3.46%) |
Mar 03, 2021 | 6.090 | 6.405 | 6.070 | 6.360 | 3,151,565 | +0.26(+4.26%) |
Mar 02, 2021 | 5.790 | 6.170 | 5.670 | 6.100 | 2,685,092 | +0.24(+4.10%) |