Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.360 | 6.490 | 6.350 | 6.400 | 15,032 | +0.04(+0.63%) |
May 27, 2021 | 6.310 | 6.470 | 6.280 | 6.360 | 19,421 | +0.01(+0.16%) |
May 26, 2021 | 6.490 | 6.590 | 6.350 | 6.350 | 16,733 | -0.11(-1.70%) |
May 25, 2021 | 6.610 | 6.630 | 6.450 | 6.460 | 21,541 | -0.05(-0.77%) |
May 24, 2021 | 6.500 | 6.630 | 6.500 | 6.510 | 17,938 | +0.14(+2.20%) |
May 21, 2021 | 6.460 | 6.570 | 6.270 | 6.370 | 29,372 | -0.08(-1.24%) |
May 20, 2021 | 6.330 | 6.630 | 6.280 | 6.450 | 19,351 | +0.14(+2.22%) |
May 19, 2021 | 6.160 | 6.410 | 6.060 | 6.310 | 39,199 | +0.03(+0.48%) |
May 18, 2021 | 6.150 | 6.340 | 6.100 | 6.280 | 23,658 | +0.13(+2.11%) |
May 17, 2021 | 6.490 | 6.550 | 6.140 | 6.150 | 14,477 | -0.26(-4.06%) |
May 14, 2021 | 6.190 | 6.760 | 6.070 | 6.410 | 49,712 | +0.31(+5.08%) |
May 13, 2021 | 6.160 | 6.331 | 6.030 | 6.100 | 36,217 | +0.06(+0.99%) |
May 12, 2021 | 6.320 | 6.400 | 6.030 | 6.040 | 34,432 | -0.40(-6.21%) |
May 11, 2021 | 6.030 | 6.440 | 5.980 | 6.440 | 38,507 | +0.40(+6.62%) |
May 10, 2021 | 6.540 | 6.790 | 6.040 | 6.040 | 25,757 | -0.58(-8.76%) |
May 07, 2021 | 6.530 | 6.820 | 6.310 | 6.620 | 21,926 | +0.10(+1.53%) |
May 06, 2021 | 6.710 | 6.710 | 6.380 | 6.520 | 31,851 | -0.27(-3.98%) |
May 05, 2021 | 6.870 | 6.990 | 6.720 | 6.790 | 13,077 | -0.05(-0.73%) |
May 04, 2021 | 6.850 | 6.850 | 6.610 | 6.840 | 43,467 | -0.17(-2.43%) |
May 03, 2021 | 7.260 | 7.323 | 6.830 | 7.010 | 30,474 | -0.04(-0.57%) |
Apr 30, 2021 | 7.180 | 7.580 | 7.050 | 7.050 | 22,100 | -0.20(-2.76%) |
Apr 29, 2021 | 7.540 | 7.540 | 7.040 | 7.250 | 27,206 | -0.26(-3.46%) |
Apr 28, 2021 | 7.570 | 7.600 | 7.400 | 7.510 | 27,488 | -0.06(-0.79%) |
Apr 27, 2021 | 7.520 | 7.700 | 7.400 | 7.570 | 19,245 | +0.04(+0.53%) |
Apr 26, 2021 | 7.690 | 7.970 | 7.520 | 7.530 | 81,605 | -0.16(-2.08%) |
Apr 23, 2021 | 7.410 | 7.700 | 7.410 | 7.690 | 25,300 | +0.21(+2.81%) |
Apr 22, 2021 | 7.770 | 7.920 | 7.405 | 7.480 | 47,974 | -0.29(-3.73%) |
Apr 21, 2021 | 7.610 | 7.870 | 7.240 | 7.770 | 59,653 | +0.19(+2.51%) |
Apr 20, 2021 | 7.630 | 7.670 | 7.110 | 7.580 | 69,610 | -0.01(-0.13%) |
Apr 19, 2021 | 7.140 | 7.810 | 6.940 | 7.590 | 153,335 | +0.57(+8.12%) |
Apr 16, 2021 | 7.000 | 7.180 | 6.630 | 7.020 | 54,300 | -0.02(-0.28%) |
Apr 15, 2021 | 6.880 | 7.190 | 6.720 | 7.040 | 86,047 | +0.42(+6.34%) |
Apr 14, 2021 | 6.680 | 6.800 | 6.530 | 6.620 | 77,841 | -0.10(-1.49%) |
Apr 13, 2021 | 6.220 | 6.720 | 6.040 | 6.720 | 64,098 | +0.60(+9.80%) |
Apr 12, 2021 | 6.200 | 6.260 | 5.930 | 6.120 | 82,333 | -0.03(-0.49%) |
Apr 09, 2021 | 6.250 | 6.250 | 6.070 | 6.150 | 38,000 | -0.11(-1.76%) |
Apr 08, 2021 | 6.220 | 6.280 | 6.160 | 6.260 | 10,282 | +0.04(+0.64%) |
Apr 07, 2021 | 6.420 | 6.520 | 6.160 | 6.220 | 30,434 | -0.18(-2.81%) |
Apr 06, 2021 | 6.330 | 6.490 | 6.253 | 6.400 | 11,235 | +0.07(+1.11%) |
Apr 05, 2021 | 6.490 | 6.552 | 6.210 | 6.330 | 34,365 | -0.15(-2.31%) |
Apr 01, 2021 | 6.280 | 6.530 | 6.200 | 6.480 | 21,700 | +0.20(+3.18%) |
Mar 31, 2021 | 6.330 | 6.550 | 6.160 | 6.280 | 67,070 | -0.06(-0.95%) |
Mar 30, 2021 | 6.110 | 6.390 | 6.070 | 6.340 | 30,731 | +0.19(+3.09%) |
Mar 29, 2021 | 6.440 | 6.440 | 6.150 | 6.150 | 27,644 | -0.35(-5.38%) |
Mar 26, 2021 | 6.400 | 6.868 | 6.290 | 6.500 | 71,400 | +0.18(+2.85%) |
Mar 25, 2021 | 6.200 | 6.370 | 6.020 | 6.320 | 57,836 | -0.02(-0.32%) |
Mar 24, 2021 | 6.440 | 6.490 | 6.250 | 6.340 | 56,447 | -0.16(-2.46%) |
Mar 23, 2021 | 6.620 | 6.620 | 6.400 | 6.500 | 39,351 | -0.16(-2.40%) |
Mar 22, 2021 | 6.680 | 6.820 | 6.570 | 6.660 | 34,209 | -0.01(-0.15%) |
Mar 19, 2021 | 6.700 | 6.780 | 6.560 | 6.670 | 97,200 | -0.11(-1.62%) |
Mar 18, 2021 | 6.780 | 6.990 | 6.740 | 6.780 | 74,389 | +0.06(+0.89%) |
Mar 17, 2021 | 6.650 | 6.900 | 6.650 | 6.720 | 27,246 | +0.03(+0.45%) |
Mar 16, 2021 | 6.840 | 7.020 | 6.670 | 6.690 | 63,262 | -0.22(-3.18%) |
Mar 15, 2021 | 7.010 | 7.150 | 6.850 | 6.910 | 21,600 | -0.19(-2.68%) |
Mar 12, 2021 | 6.930 | 7.190 | 6.670 | 7.100 | 49,400 | +0.26(+3.80%) |
Mar 11, 2021 | 6.450 | 7.070 | 6.440 | 6.840 | 67,590 | +0.39(+6.05%) |
Mar 10, 2021 | 6.460 | 6.660 | 6.420 | 6.450 | 32,266 | +0.04(+0.62%) |
Mar 09, 2021 | 6.210 | 6.780 | 6.200 | 6.410 | 103,786 | -0.17(-2.58%) |
Mar 08, 2021 | 6.730 | 6.800 | 6.440 | 6.580 | 53,696 | +0.01(+0.15%) |
Mar 05, 2021 | 6.180 | 6.778 | 6.150 | 6.570 | 89,400 | +0.13(+2.02%) |
Mar 04, 2021 | 6.930 | 7.149 | 6.200 | 6.440 | 107,756 | -0.48(-6.94%) |
Mar 03, 2021 | 7.010 | 7.300 | 6.900 | 6.920 | 69,032 | -0.24(-3.35%) |
Mar 02, 2021 | 7.400 | 7.590 | 7.030 | 7.160 | 90,891 | -0.02(-0.28%) |