Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.580 | 6.590 | 6.300 | 6.410 | 164,031 | -0.12(-1.84%) |
May 27, 2021 | 6.340 | 6.580 | 6.240 | 6.530 | 174,140 | +0.20(+3.16%) |
May 26, 2021 | 6.020 | 6.340 | 5.980 | 6.330 | 159,501 | +0.33(+5.50%) |
May 25, 2021 | 6.090 | 6.210 | 6.000 | 6.000 | 160,923 | -0.03(-0.50%) |
May 24, 2021 | 6.170 | 6.170 | 6.000 | 6.030 | 185,034 | -0.09(-1.47%) |
May 21, 2021 | 6.080 | 6.199 | 6.010 | 6.120 | 144,264 | +0.13(+2.17%) |
May 20, 2021 | 5.820 | 6.040 | 5.820 | 5.990 | 184,378 | +0.17(+2.92%) |
May 19, 2021 | 5.740 | 5.860 | 5.620 | 5.820 | 105,432 | -0.05(-0.85%) |
May 18, 2021 | 5.800 | 5.990 | 5.760 | 5.870 | 124,047 | +0.03(+0.51%) |
May 17, 2021 | 5.890 | 5.930 | 5.700 | 5.840 | 107,202 | -0.07(-1.18%) |
May 14, 2021 | 5.760 | 5.970 | 5.570 | 5.910 | 191,391 | +0.29(+5.16%) |
May 13, 2021 | 5.430 | 5.650 | 5.420 | 5.620 | 185,344 | +0.22(+4.07%) |
May 12, 2021 | 5.350 | 5.550 | 5.300 | 5.400 | 223,597 | -0.03(-0.55%) |
May 11, 2021 | 5.360 | 5.591 | 5.190 | 5.430 | 283,254 | -0.14(-2.51%) |
May 10, 2021 | 5.700 | 5.815 | 5.510 | 5.570 | 226,959 | -0.08(-1.42%) |
May 07, 2021 | 5.780 | 5.840 | 5.620 | 5.650 | 151,120 | -0.10(-1.74%) |
May 06, 2021 | 5.800 | 5.870 | 5.628 | 5.750 | 169,902 | -0.08(-1.29%) |
May 05, 2021 | 5.800 | 5.980 | 5.750 | 5.825 | 189,997 | +0.08(+1.30%) |
May 04, 2021 | 5.760 | 5.830 | 5.520 | 5.750 | 292,242 | -0.10(-1.71%) |
May 03, 2021 | 6.120 | 6.120 | 5.800 | 5.850 | 162,402 | -0.17(-2.82%) |
Apr 30, 2021 | 6.070 | 6.230 | 5.950 | 6.020 | 188,100 | -0.15(-2.43%) |
Apr 29, 2021 | 6.380 | 6.400 | 6.060 | 6.170 | 161,709 | -0.07(-1.12%) |
Apr 28, 2021 | 6.240 | 6.290 | 6.160 | 6.240 | 194,160 | -0.05(-0.79%) |
Apr 27, 2021 | 6.350 | 6.350 | 6.230 | 6.290 | 145,787 | -0.01(-0.16%) |
Apr 26, 2021 | 6.350 | 6.470 | 6.250 | 6.300 | 268,004 | -0.06(-0.94%) |
Apr 23, 2021 | 6.130 | 6.420 | 5.970 | 6.360 | 312,300 | +0.27(+4.43%) |
Apr 22, 2021 | 6.330 | 6.380 | 6.065 | 6.090 | 262,795 | -0.17(-2.72%) |
Apr 21, 2021 | 6.100 | 6.280 | 6.000 | 6.260 | 449,117 | +0.40(+6.83%) |
Apr 20, 2021 | 6.100 | 6.250 | 5.780 | 5.860 | 210,324 | -0.28(-4.56%) |
Apr 19, 2021 | 6.320 | 6.332 | 5.950 | 6.140 | 214,989 | -0.17(-2.69%) |
Apr 16, 2021 | 6.540 | 6.540 | 6.170 | 6.310 | 188,800 | -0.17(-2.62%) |
Apr 15, 2021 | 6.680 | 6.680 | 6.300 | 6.480 | 167,969 | -0.06(-0.92%) |
Apr 14, 2021 | 6.660 | 6.770 | 6.530 | 6.540 | 174,470 | -0.15(-2.24%) |
Apr 13, 2021 | 6.430 | 6.710 | 6.160 | 6.690 | 358,675 | +0.23(+3.56%) |
Apr 12, 2021 | 6.630 | 6.630 | 6.379 | 6.460 | 145,640 | -0.20(-3.00%) |
Apr 09, 2021 | 6.740 | 6.760 | 6.548 | 6.660 | 157,200 | -0.14(-2.06%) |
Apr 08, 2021 | 6.860 | 6.900 | 6.690 | 6.800 | 158,143 | +0.04(+0.59%) |
Apr 07, 2021 | 6.740 | 7.070 | 6.660 | 6.760 | 205,363 | -0.21(-3.01%) |
Apr 06, 2021 | 7.040 | 7.200 | 6.900 | 6.970 | 216,489 | -0.09(-1.27%) |
Apr 05, 2021 | 7.300 | 7.300 | 7.040 | 7.060 | 274,294 | -0.11(-1.53%) |
Apr 01, 2021 | 7.030 | 7.240 | 6.960 | 7.170 | 222,600 | +0.21(+3.02%) |
Mar 31, 2021 | 7.000 | 7.090 | 6.770 | 6.960 | 257,244 | +0.06(+0.87%) |
Mar 30, 2021 | 6.560 | 7.000 | 6.370 | 6.900 | 254,353 | +0.28(+4.23%) |
Mar 29, 2021 | 7.010 | 7.030 | 6.410 | 6.620 | 324,500 | -0.51(-7.15%) |
Mar 26, 2021 | 7.210 | 7.410 | 6.900 | 7.130 | 296,700 | -0.01(-0.14%) |
Mar 25, 2021 | 7.040 | 7.220 | 6.510 | 7.140 | 427,147 | -0.07(-0.97%) |
Mar 24, 2021 | 7.610 | 7.775 | 7.190 | 7.210 | 203,284 | -0.25(-3.35%) |
Mar 23, 2021 | 7.980 | 8.100 | 7.410 | 7.460 | 353,574 | -0.56(-6.98%) |
Mar 22, 2021 | 8.110 | 8.234 | 7.820 | 8.020 | 191,719 | -0.06(-0.74%) |
Mar 19, 2021 | 7.690 | 8.090 | 7.560 | 8.080 | 444,200 | +0.35(+4.53%) |
Mar 18, 2021 | 8.050 | 8.190 | 7.660 | 7.730 | 173,219 | -0.45(-5.50%) |
Mar 17, 2021 | 8.000 | 8.220 | 7.830 | 8.180 | 176,241 | +0.13(+1.61%) |
Mar 16, 2021 | 8.630 | 8.645 | 7.980 | 8.050 | 193,868 | -0.53(-6.18%) |
Mar 15, 2021 | 8.730 | 8.730 | 8.470 | 8.580 | 248,789 | -0.15(-1.72%) |
Mar 12, 2021 | 8.800 | 8.880 | 8.380 | 8.730 | 224,400 | -0.21(-2.35%) |
Mar 11, 2021 | 8.470 | 8.940 | 8.240 | 8.940 | 277,012 | +0.67(+8.10%) |
Mar 10, 2021 | 8.394 | 8.610 | 7.955 | 8.270 | 258,570 | +0.00(+0.00%) |
Mar 09, 2021 | 7.610 | 8.510 | 7.605 | 8.270 | 355,973 | +0.98(+13.44%) |
Mar 08, 2021 | 7.770 | 7.910 | 7.290 | 7.290 | 176,985 | -0.41(-5.32%) |
Mar 05, 2021 | 7.800 | 7.800 | 6.875 | 7.700 | 450,500 | +0.06(+0.79%) |
Mar 04, 2021 | 8.100 | 8.260 | 7.390 | 7.640 | 423,770 | -0.47(-5.80%) |
Mar 03, 2021 | 8.550 | 8.690 | 8.090 | 8.110 | 354,781 | -0.40(-4.70%) |
Mar 02, 2021 | 8.960 | 9.020 | 8.450 | 8.510 | 196,805 | -0.48(-5.34%) |