Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.390 | 6.400 | 6.240 | 6.250 | 71,217 | -0.06(-0.95%) |
May 27, 2021 | 6.575 | 6.575 | 6.300 | 6.310 | 69,693 | +0.01(+0.16%) |
May 26, 2021 | 6.460 | 6.540 | 6.300 | 6.300 | 80,167 | -0.17(-2.63%) |
May 25, 2021 | 6.460 | 6.560 | 6.425 | 6.470 | 92,559 | +0.00(+0.00%) |
May 24, 2021 | 6.350 | 6.500 | 6.309 | 6.470 | 88,180 | +0.12(+1.89%) |
May 21, 2021 | 5.990 | 6.430 | 5.880 | 6.350 | 113,531 | +0.43(+7.26%) |
May 20, 2021 | 6.000 | 6.000 | 5.830 | 5.920 | 64,852 | -0.06(-1.00%) |
May 19, 2021 | 5.800 | 6.000 | 5.800 | 5.980 | 74,288 | +0.15(+2.49%) |
May 18, 2021 | 5.830 | 5.920 | 5.800 | 5.835 | 67,819 | -0.04(-0.77%) |
May 17, 2021 | 5.980 | 6.000 | 5.840 | 5.880 | 70,523 | -0.03(-0.51%) |
May 14, 2021 | 5.820 | 5.960 | 5.750 | 5.910 | 75,115 | +0.12(+2.07%) |
May 13, 2021 | 5.970 | 6.067 | 5.750 | 5.790 | 142,010 | -0.11(-1.86%) |
May 12, 2021 | 5.790 | 6.005 | 5.680 | 5.900 | 100,374 | +0.06(+1.03%) |
May 11, 2021 | 5.700 | 5.970 | 5.600 | 5.840 | 80,975 | +0.08(+1.39%) |
May 10, 2021 | 5.860 | 5.865 | 5.700 | 5.760 | 106,799 | -0.12(-2.04%) |
May 07, 2021 | 5.900 | 6.140 | 5.850 | 5.880 | 131,205 | -0.10(-1.67%) |
May 06, 2021 | 5.930 | 5.990 | 5.750 | 5.980 | 103,124 | +0.23(+4.00%) |
May 05, 2021 | 5.830 | 5.850 | 5.650 | 5.750 | 105,806 | -0.01(-0.17%) |
May 04, 2021 | 5.930 | 5.950 | 5.730 | 5.760 | 127,727 | -0.23(-3.84%) |
May 03, 2021 | 5.920 | 6.090 | 5.880 | 5.990 | 78,007 | +0.09(+1.53%) |
Apr 30, 2021 | 6.030 | 6.140 | 5.900 | 5.900 | 135,300 | -0.15(-2.48%) |
Apr 29, 2021 | 6.280 | 6.330 | 6.030 | 6.050 | 184,543 | -0.21(-3.35%) |
Apr 28, 2021 | 6.450 | 6.450 | 6.250 | 6.260 | 68,140 | -0.22(-3.40%) |
Apr 27, 2021 | 6.670 | 6.790 | 6.410 | 6.480 | 84,202 | -0.17(-2.56%) |
Apr 26, 2021 | 6.735 | 6.735 | 6.480 | 6.650 | 97,532 | +0.22(+3.42%) |
Apr 23, 2021 | 6.370 | 6.528 | 6.350 | 6.430 | 50,400 | +0.10(+1.58%) |
Apr 22, 2021 | 6.350 | 6.580 | 6.275 | 6.330 | 79,877 | -0.03(-0.47%) |
Apr 21, 2021 | 6.260 | 6.400 | 6.210 | 6.360 | 53,538 | +0.06(+0.95%) |
Apr 20, 2021 | 6.500 | 6.531 | 6.220 | 6.300 | 80,846 | -0.27(-4.11%) |
Apr 19, 2021 | 6.560 | 6.600 | 6.500 | 6.570 | 73,194 | -0.03(-0.45%) |
Apr 16, 2021 | 6.550 | 6.653 | 6.500 | 6.600 | 84,900 | +0.07(+1.07%) |
Apr 15, 2021 | 6.790 | 6.800 | 6.500 | 6.530 | 49,231 | -0.21(-3.12%) |
Apr 14, 2021 | 6.790 | 6.905 | 6.730 | 6.740 | 44,799 | -0.09(-1.32%) |
Apr 13, 2021 | 6.950 | 6.980 | 6.760 | 6.830 | 86,176 | -0.11(-1.59%) |
Apr 12, 2021 | 7.300 | 7.300 | 6.905 | 6.940 | 79,293 | -0.31(-4.28%) |
Apr 09, 2021 | 7.430 | 7.500 | 7.230 | 7.250 | 82,600 | -0.18(-2.42%) |
Apr 08, 2021 | 7.280 | 7.510 | 7.100 | 7.430 | 74,521 | +0.22(+3.05%) |
Apr 07, 2021 | 7.550 | 7.605 | 7.200 | 7.210 | 74,332 | -0.34(-4.50%) |
Apr 06, 2021 | 7.070 | 7.568 | 7.050 | 7.550 | 131,803 | +0.58(+8.32%) |
Apr 05, 2021 | 7.140 | 7.200 | 6.905 | 6.970 | 72,006 | -0.09(-1.27%) |
Apr 01, 2021 | 6.700 | 7.250 | 6.700 | 7.060 | 110,900 | +0.37(+5.53%) |
Mar 31, 2021 | 6.680 | 6.870 | 6.650 | 6.690 | 75,568 | +0.02(+0.30%) |
Mar 30, 2021 | 7.130 | 7.130 | 6.650 | 6.670 | 69,819 | -0.26(-3.75%) |
Mar 29, 2021 | 6.980 | 7.130 | 6.880 | 6.930 | 61,671 | -0.05(-0.72%) |
Mar 26, 2021 | 6.940 | 7.050 | 6.860 | 6.980 | 67,500 | +0.14(+2.05%) |
Mar 25, 2021 | 7.010 | 7.190 | 6.620 | 6.840 | 178,440 | -0.24(-3.39%) |
Mar 24, 2021 | 7.200 | 7.380 | 7.060 | 7.080 | 66,993 | -0.07(-0.98%) |
Mar 23, 2021 | 7.400 | 7.410 | 7.070 | 7.150 | 94,541 | -0.23(-3.12%) |
Mar 22, 2021 | 7.540 | 7.549 | 7.300 | 7.380 | 71,123 | -0.18(-2.38%) |
Mar 19, 2021 | 7.670 | 7.800 | 7.510 | 7.560 | 206,400 | -0.19(-2.45%) |
Mar 18, 2021 | 7.640 | 7.939 | 7.500 | 7.750 | 173,295 | +0.32(+4.31%) |
Mar 17, 2021 | 6.910 | 7.490 | 6.810 | 7.430 | 153,592 | +0.48(+6.91%) |
Mar 16, 2021 | 7.140 | 7.140 | 6.910 | 6.950 | 78,554 | -0.13(-1.84%) |
Mar 15, 2021 | 7.200 | 7.200 | 6.950 | 7.080 | 165,003 | -0.08(-1.12%) |
Mar 12, 2021 | 7.350 | 7.450 | 7.120 | 7.160 | 139,300 | -0.21(-2.85%) |
Mar 11, 2021 | 7.400 | 7.500 | 7.250 | 7.370 | 98,194 | +0.20(+2.79%) |
Mar 10, 2021 | 7.330 | 7.540 | 7.140 | 7.170 | 79,270 | -0.16(-2.18%) |
Mar 09, 2021 | 6.950 | 7.460 | 6.950 | 7.330 | 113,816 | +0.41(+5.92%) |
Mar 08, 2021 | 7.200 | 7.362 | 6.860 | 6.920 | 97,146 | -0.25(-3.49%) |
Mar 05, 2021 | 7.120 | 7.340 | 6.816 | 7.170 | 125,000 | +0.06(+0.84%) |
Mar 04, 2021 | 7.700 | 7.700 | 7.090 | 7.110 | 220,358 | -0.70(-8.96%) |
Mar 03, 2021 | 7.820 | 7.950 | 7.525 | 7.810 | 81,765 | +0.16(+2.09%) |
Mar 02, 2021 | 7.610 | 7.780 | 7.530 | 7.650 | 62,560 | -0.02(-0.26%) |