Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.900 | 6.900 | 6.808 | 6.880 | 41,459 | +0.10(+1.55%) |
May 27, 2021 | 6.770 | 6.840 | 6.770 | 6.775 | 2,502 | -0.07(-1.09%) |
May 26, 2021 | 6.985 | 6.985 | 6.850 | 6.850 | 461 | -0.28(-3.98%) |
May 25, 2021 | 6.990 | 7.134 | 6.980 | 7.134 | 28,653 | +0.08(+1.19%) |
May 24, 2021 | 6.750 | 7.170 | 6.750 | 7.050 | 18,780 | +0.10(+1.44%) |
May 21, 2021 | 6.950 | 6.950 | 6.867 | 6.950 | 29,270 | -0.31(-4.27%) |
May 20, 2021 | 7.250 | 7.435 | 7.135 | 7.260 | 3,961 | +0.02(+0.28%) |
May 19, 2021 | 7.270 | 7.400 | 7.240 | 7.240 | 2,684 | -0.16(-2.16%) |
May 18, 2021 | 7.505 | 7.588 | 7.400 | 7.400 | 1,318 | +0.04(+0.54%) |
May 17, 2021 | 7.440 | 7.440 | 7.360 | 7.360 | 1,928 | +0.15(+2.01%) |
May 14, 2021 | 7.240 | 7.240 | 7.170 | 7.215 | 1,153 | -0.12(-1.57%) |
May 13, 2021 | 7.312 | 7.350 | 7.290 | 7.330 | 4,032 | +0.11(+1.52%) |
May 12, 2021 | 7.400 | 7.490 | 7.220 | 7.220 | 31,635 | -0.30(-3.99%) |
May 11, 2021 | 7.350 | 7.530 | 7.350 | 7.520 | 1,158,814 | +0.12(+1.62%) |
May 10, 2021 | 7.489 | 7.620 | 7.400 | 7.400 | 18,262 | +0.16(+2.21%) |
May 07, 2021 | 7.360 | 7.360 | 7.240 | 7.240 | 3,228 | +0.32(+4.62%) |
May 06, 2021 | 6.820 | 6.920 | 6.820 | 6.920 | 3,043 | +0.14(+2.06%) |
May 03, 2021 | 6.780 | 6.780 | 6.780 | 53 | +0.00(+0.00%) | |
Apr 28, 2021 | 6.780 | 6.780 | 6.780 | 0 | +0.30(+4.61%) | |
Apr 27, 2021 | 6.670 | 6.670 | 6.481 | 6.481 | 5,247 | -0.34(-4.97%) |
Apr 23, 2021 | 6.820 | 6.820 | 6.820 | 0 | +0.14(+2.07%) | |
Apr 22, 2021 | 6.682 | 6.682 | 6.682 | 6.682 | 508 | -0.03(-0.42%) |
Apr 21, 2021 | 6.710 | 6.710 | 6.710 | 6.710 | 685 | -0.12(-1.76%) |
Apr 20, 2021 | 6.990 | 6.990 | 6.830 | 6.830 | 370 | -0.13(-1.87%) |
Apr 19, 2021 | 7.000 | 7.000 | 6.960 | 6.960 | 561 | -0.04(-0.57%) |
Apr 16, 2021 | 7.000 | 7.085 | 6.990 | 7.000 | 7,100 | +0.20(+2.94%) |
Apr 15, 2021 | 6.800 | 6.800 | 6.800 | 13 | +0.00(+0.00%) | |
Apr 14, 2021 | 6.860 | 6.860 | 6.800 | 6.800 | 2,329 | +0.21(+3.22%) |
Apr 13, 2021 | 6.588 | 6.588 | 6.588 | 6.588 | 266 | -0.10(-1.52%) |
Apr 12, 2021 | 6.690 | 6.690 | 6.690 | 6.690 | 1,025 | -0.16(-2.34%) |
Apr 09, 2021 | 7.030 | 7.030 | 6.850 | 6.850 | 700 | -0.14(-2.00%) |
Apr 08, 2021 | 7.190 | 7.190 | 6.910 | 6.990 | 931 | +0.07(+1.01%) |
Apr 07, 2021 | 6.970 | 6.970 | 6.900 | 6.920 | 2,363 | +0.00(+0.00%) |
Apr 06, 2021 | 6.748 | 6.920 | 6.748 | 6.920 | 1,789 | +0.10(+1.47%) |
Apr 05, 2021 | 6.810 | 6.820 | 6.810 | 6.820 | 321 | -0.07(-1.02%) |
Apr 01, 2021 | 6.970 | 6.970 | 6.890 | 6.890 | 1,500 | -0.13(-1.85%) |
Mar 30, 2021 | 7.020 | 7.020 | 7.020 | 0 | +0.05(+0.72%) | |
Mar 29, 2021 | 6.830 | 7.105 | 6.830 | 6.970 | 598 | -0.24(-3.33%) |
Mar 26, 2021 | 7.210 | 7.210 | 7.210 | 14 | +0.00(+0.00%) | |
Mar 25, 2021 | 7.105 | 7.210 | 6.995 | 7.210 | 2,275 | +0.13(+1.84%) |
Mar 24, 2021 | 7.080 | 7.080 | 7.080 | 40 | +0.00(+0.00%) | |
Mar 23, 2021 | 7.080 | 7.080 | 7.080 | 7.080 | 260 | -0.31(-4.19%) |
Mar 22, 2021 | 7.390 | 7.390 | 7.390 | 7.390 | 560 | +0.28(+3.94%) |
Mar 19, 2021 | 7.276 | 7.300 | 7.110 | 7.110 | 3,000 | -0.21(-2.87%) |
Mar 18, 2021 | 7.320 | 7.320 | 7.320 | 7.320 | 20,340 | -0.18(-2.40%) |
Mar 17, 2021 | 7.500 | 7.500 | 7.500 | 73 | +0.00(+0.00%) | |
Mar 16, 2021 | 7.630 | 7.760 | 7.500 | 7.500 | 3,457 | -0.08(-1.06%) |
Mar 15, 2021 | 7.580 | 7.580 | 7.580 | 7.580 | 155 | +0.05(+0.68%) |
Mar 12, 2021 | 7.529 | 7.529 | 7.529 | 7.529 | 100 | +0.28(+3.85%) |
Mar 10, 2021 | 7.250 | 7.250 | 7.250 | 0 | -0.41(-5.35%) | |
Mar 09, 2021 | 7.490 | 7.670 | 7.490 | 7.660 | 4,970 | +0.03(+0.39%) |
Mar 08, 2021 | 7.630 | 7.630 | 7.630 | 7.630 | 456 | -0.04(-0.52%) |
Mar 05, 2021 | 7.600 | 7.670 | 7.600 | 7.670 | 5,000 | +0.27(+3.65%) |
Mar 04, 2021 | 7.300 | 7.410 | 7.300 | 7.400 | 39,316 | +0.28(+3.93%) |
Mar 03, 2021 | 7.120 | 7.120 | 7.000 | 7.120 | 415 | -0.21(-2.80%) |
Mar 02, 2021 | 7.325 | 7.325 | 7.325 | 7.325 | 1,393 | -0.12(-1.68%) |