Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.700 | 5.900 | 5.640 | 5.873 | 10,889 | -0.04(-0.61%) |
May 27, 2021 | 5.720 | 6.070 | 5.720 | 5.909 | 26,182 | +0.11(+1.87%) |
May 26, 2021 | 6.290 | 6.330 | 5.750 | 5.800 | 4,451 | +0.05(+0.87%) |
May 25, 2021 | 6.000 | 6.198 | 5.750 | 5.750 | 2,888 | -0.46(-7.44%) |
May 24, 2021 | 5.840 | 6.440 | 5.710 | 6.212 | 6,060 | +0.11(+1.83%) |
May 21, 2021 | 6.100 | 6.100 | 6.100 | 6.100 | 401 | -0.16(-2.56%) |
May 20, 2021 | 6.160 | 6.970 | 5.690 | 6.260 | 88,640 | -0.14(-2.19%) |
May 19, 2021 | 6.400 | 6.400 | 6.400 | 6.400 | 558 | +0.00(+0.00%) |
May 18, 2021 | 6.500 | 6.500 | 6.400 | 6.400 | 372 | -0.20(-3.03%) |
May 17, 2021 | 6.500 | 6.600 | 6.500 | 6.600 | 4,957 | -0.27(-3.97%) |
May 14, 2021 | 6.520 | 6.873 | 6.520 | 6.873 | 850 | +0.36(+5.57%) |
May 13, 2021 | 6.961 | 6.961 | 6.510 | 6.510 | 1,693 | -0.49(-7.00%) |
May 12, 2021 | 6.970 | 7.000 | 6.970 | 7.000 | 1,601 | +0.03(+0.43%) |
May 11, 2021 | 6.621 | 7.000 | 6.510 | 6.970 | 14,008 | -0.06(-0.85%) |
May 07, 2021 | 7.030 | 7.030 | 7.030 | 285 | +0.28(+4.19%) | |
May 06, 2021 | 6.685 | 6.747 | 6.685 | 6.747 | 500 | -0.26(-3.75%) |
May 05, 2021 | 7.250 | 7.250 | 7.010 | 7.010 | 510 | +0.00(+0.00%) |
May 04, 2021 | 7.010 | 7.010 | 7.010 | 26 | +0.00(+0.00%) | |
May 03, 2021 | 7.010 | 7.010 | 7.010 | 7.010 | 310 | -0.17(-2.37%) |
Apr 30, 2021 | 7.385 | 7.385 | 7.180 | 7.180 | 600 | +0.18(+2.57%) |
Apr 29, 2021 | 7.350 | 7.650 | 7.000 | 7.000 | 34,924 | -0.20(-2.78%) |
Apr 28, 2021 | 7.200 | 7.200 | 7.200 | 7.200 | 703 | -0.10(-1.37%) |
Apr 27, 2021 | 6.920 | 7.300 | 6.500 | 7.300 | 13,023 | +0.01(+0.14%) |
Apr 26, 2021 | 7.290 | 7.290 | 7.290 | 84 | +0.00(+0.00%) | |
Apr 23, 2021 | 7.230 | 7.290 | 7.230 | 7.290 | 300 | +0.08(+1.08%) |
Apr 22, 2021 | 7.212 | 7.212 | 7.212 | 7.212 | 298 | +0.04(+0.52%) |
Apr 21, 2021 | 7.260 | 7.285 | 7.175 | 7.175 | 1,192 | -0.08(-1.17%) |
Apr 20, 2021 | 7.400 | 7.400 | 7.180 | 7.260 | 1,981 | +0.08(+1.11%) |
Apr 19, 2021 | 7.000 | 7.400 | 7.000 | 7.180 | 1,194 | +0.27(+3.98%) |
Apr 16, 2021 | 6.989 | 7.010 | 6.755 | 6.905 | 1,200 | -0.25(-3.51%) |
Apr 15, 2021 | 7.000 | 7.156 | 7.000 | 7.156 | 2,176 | +0.16(+2.23%) |
Apr 14, 2021 | 6.790 | 7.021 | 6.650 | 7.000 | 3,728 | +0.20(+2.94%) |
Apr 13, 2021 | 6.520 | 7.070 | 6.520 | 6.800 | 3,590 | +0.02(+0.29%) |
Apr 12, 2021 | 6.800 | 7.300 | 6.780 | 6.780 | 5,305 | -0.01(-0.15%) |
Apr 09, 2021 | 6.910 | 7.110 | 6.790 | 6.790 | 14,500 | -0.11(-1.59%) |
Apr 08, 2021 | 6.900 | 6.900 | 6.900 | 6.900 | 725 | -0.01(-0.14%) |
Apr 07, 2021 | 7.353 | 7.353 | 6.770 | 6.910 | 3,050 | +0.17(+2.52%) |
Apr 06, 2021 | 7.160 | 7.160 | 6.740 | 6.740 | 4,324 | -0.42(-5.87%) |
Apr 05, 2021 | 7.370 | 7.370 | 7.160 | 7.160 | 1,577 | +0.00(+0.00%) |
Apr 01, 2021 | 7.220 | 7.240 | 7.020 | 7.160 | 1,900 | +0.12(+1.69%) |
Mar 31, 2021 | 6.750 | 7.223 | 6.750 | 7.041 | 2,415 | -0.03(-0.41%) |
Mar 30, 2021 | 6.945 | 7.120 | 6.744 | 7.070 | 1,330 | +0.15(+2.17%) |
Mar 29, 2021 | 6.770 | 6.950 | 6.770 | 6.920 | 7,390 | +0.18(+2.67%) |
Mar 26, 2021 | 7.000 | 7.000 | 6.500 | 6.740 | 6,500 | -0.66(-8.92%) |
Mar 25, 2021 | 6.900 | 7.473 | 6.800 | 7.400 | 1,846 | +0.26(+3.57%) |
Mar 24, 2021 | 7.145 | 7.145 | 7.145 | 7.145 | 484 | -0.24(-3.18%) |
Mar 23, 2021 | 7.670 | 7.670 | 7.300 | 7.380 | 1,128 | -0.11(-1.47%) |
Mar 22, 2021 | 7.260 | 7.550 | 6.891 | 7.490 | 3,203 | -0.07(-0.93%) |
Mar 19, 2021 | 7.270 | 7.590 | 7.270 | 7.560 | 2,600 | +0.00(+0.04%) |
Mar 18, 2021 | 6.960 | 7.600 | 6.960 | 7.557 | 9,684 | +0.14(+1.90%) |
Mar 17, 2021 | 7.020 | 7.416 | 7.020 | 7.416 | 3,690 | -0.09(-1.25%) |
Mar 16, 2021 | 7.250 | 7.640 | 7.110 | 7.510 | 9,796 | +0.25(+3.44%) |
Mar 15, 2021 | 7.700 | 7.710 | 6.800 | 7.260 | 54,787 | -0.44(-5.71%) |
Mar 12, 2021 | 7.799 | 7.981 | 7.700 | 7.700 | 2,900 | -0.05(-0.71%) |
Mar 11, 2021 | 7.750 | 8.010 | 7.610 | 7.755 | 5,454 | +0.16(+2.04%) |
Mar 10, 2021 | 8.002 | 8.002 | 7.510 | 7.600 | 6,059 | -0.29(-3.68%) |
Mar 09, 2021 | 8.000 | 8.000 | 7.490 | 7.890 | 5,863 | -0.15(-1.82%) |
Mar 08, 2021 | 7.780 | 8.217 | 7.710 | 8.036 | 2,232 | +0.09(+1.11%) |
Mar 05, 2021 | 8.730 | 8.730 | 7.590 | 7.948 | 13,800 | -0.96(-10.74%) |
Mar 04, 2021 | 8.590 | 8.904 | 8.489 | 8.904 | 1,175 | -0.06(-0.62%) |
Mar 03, 2021 | 8.740 | 8.960 | 8.670 | 8.960 | 5,029 | +0.06(+0.67%) |
Mar 02, 2021 | 8.840 | 8.900 | 8.710 | 8.900 | 863 | +0.06(+0.68%) |