Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.430 | 6.550 | 6.090 | 6.090 | 403,637 | -0.30(-4.69%) |
May 27, 2021 | 6.410 | 6.550 | 6.310 | 6.390 | 228,326 | -0.01(-0.16%) |
May 26, 2021 | 6.350 | 6.440 | 6.160 | 6.400 | 720,746 | +0.01(+0.16%) |
May 25, 2021 | 6.300 | 6.460 | 6.150 | 6.390 | 783,203 | +0.12(+1.91%) |
May 24, 2021 | 6.310 | 6.490 | 6.220 | 6.270 | 270,731 | -0.03(-0.48%) |
May 21, 2021 | 6.430 | 6.650 | 6.280 | 6.300 | 646,059 | -0.04(-0.63%) |
May 20, 2021 | 6.410 | 6.580 | 6.210 | 6.340 | 129,405 | -0.04(-0.63%) |
May 19, 2021 | 6.300 | 6.420 | 6.210 | 6.380 | 109,559 | +0.01(+0.16%) |
May 18, 2021 | 6.720 | 6.720 | 6.330 | 6.370 | 149,616 | -0.29(-4.35%) |
May 17, 2021 | 6.450 | 6.740 | 6.310 | 6.660 | 311,161 | +0.45(+7.25%) |
May 14, 2021 | 6.150 | 6.350 | 6.150 | 6.210 | 108,449 | +0.03(+0.49%) |
May 13, 2021 | 6.290 | 6.300 | 6.040 | 6.180 | 96,262 | -0.09(-1.44%) |
May 12, 2021 | 6.090 | 6.340 | 6.050 | 6.270 | 131,782 | +0.10(+1.62%) |
May 11, 2021 | 5.950 | 6.310 | 5.950 | 6.170 | 134,272 | +0.07(+1.15%) |
May 10, 2021 | 6.180 | 6.200 | 5.900 | 6.100 | 179,092 | -0.05(-0.81%) |
May 07, 2021 | 6.030 | 6.250 | 6.020 | 6.150 | 93,641 | +0.11(+1.82%) |
May 06, 2021 | 6.210 | 6.250 | 5.890 | 6.040 | 234,986 | -0.23(-3.67%) |
May 05, 2021 | 6.220 | 6.450 | 6.210 | 6.270 | 65,091 | +0.11(+1.79%) |
May 04, 2021 | 6.453 | 6.525 | 5.940 | 6.160 | 318,420 | -0.29(-4.50%) |
May 03, 2021 | 6.810 | 7.029 | 6.360 | 6.450 | 271,926 | -0.31(-4.59%) |
Apr 30, 2021 | 6.820 | 7.070 | 6.760 | 6.760 | 104,700 | -0.08(-1.17%) |
Apr 29, 2021 | 6.910 | 6.970 | 6.600 | 6.840 | 126,308 | -0.10(-1.44%) |
Apr 28, 2021 | 7.210 | 7.240 | 6.900 | 6.940 | 140,426 | -0.20(-2.80%) |
Apr 27, 2021 | 7.320 | 7.320 | 7.060 | 7.140 | 113,036 | +0.04(+0.56%) |
Apr 26, 2021 | 6.780 | 7.140 | 6.780 | 7.100 | 116,282 | +0.32(+4.72%) |
Apr 23, 2021 | 6.950 | 7.070 | 6.680 | 6.780 | 185,700 | -0.14(-2.02%) |
Apr 22, 2021 | 6.830 | 7.080 | 6.731 | 6.920 | 198,979 | +0.08(+1.17%) |
Apr 21, 2021 | 6.500 | 6.890 | 6.430 | 6.840 | 155,674 | +0.33(+5.07%) |
Apr 20, 2021 | 6.470 | 6.575 | 6.330 | 6.510 | 146,007 | +0.00(+0.00%) |
Apr 19, 2021 | 6.720 | 6.740 | 6.400 | 6.510 | 259,344 | -0.22(-3.27%) |
Apr 16, 2021 | 7.040 | 7.040 | 6.700 | 6.730 | 131,000 | -0.33(-4.67%) |
Apr 15, 2021 | 6.890 | 7.140 | 6.880 | 7.060 | 165,439 | +0.19(+2.77%) |
Apr 14, 2021 | 6.740 | 7.150 | 6.700 | 6.870 | 204,083 | +0.20(+3.00%) |
Apr 13, 2021 | 6.620 | 6.820 | 6.550 | 6.670 | 171,375 | +0.05(+0.76%) |
Apr 12, 2021 | 6.840 | 6.840 | 6.500 | 6.620 | 162,685 | -0.25(-3.64%) |
Apr 09, 2021 | 6.950 | 7.090 | 6.710 | 6.870 | 189,200 | -0.04(-0.58%) |
Apr 08, 2021 | 7.030 | 7.150 | 6.880 | 6.910 | 114,474 | -0.10(-1.43%) |
Apr 07, 2021 | 7.010 | 7.250 | 6.970 | 7.010 | 158,749 | -0.08(-1.13%) |
Apr 06, 2021 | 7.570 | 7.570 | 7.080 | 7.090 | 325,881 | -0.53(-6.96%) |
Apr 05, 2021 | 7.750 | 7.800 | 7.490 | 7.620 | 201,834 | -0.07(-0.91%) |
Apr 01, 2021 | 7.620 | 7.810 | 7.290 | 7.690 | 272,900 | +0.08(+1.05%) |
Mar 31, 2021 | 7.490 | 7.680 | 7.350 | 7.610 | 271,538 | +0.27(+3.68%) |
Mar 30, 2021 | 7.670 | 7.750 | 7.200 | 7.340 | 338,893 | -0.45(-5.78%) |
Mar 29, 2021 | 7.730 | 8.150 | 7.700 | 7.790 | 447,529 | +0.16(+2.10%) |
Mar 26, 2021 | 7.820 | 7.850 | 7.470 | 7.630 | 145,400 | -0.13(-1.68%) |
Mar 25, 2021 | 7.450 | 8.000 | 7.400 | 7.760 | 229,507 | +0.06(+0.78%) |
Mar 24, 2021 | 7.920 | 8.080 | 7.650 | 7.700 | 234,914 | +0.03(+0.39%) |
Mar 23, 2021 | 7.650 | 7.761 | 7.478 | 7.670 | 258,434 | -0.04(-0.52%) |
Mar 22, 2021 | 8.000 | 8.100 | 7.630 | 7.710 | 291,371 | -0.27(-3.38%) |
Mar 19, 2021 | 7.800 | 8.030 | 7.690 | 7.980 | 227,200 | +0.20(+2.57%) |
Mar 18, 2021 | 7.780 | 8.070 | 7.590 | 7.780 | 227,041 | -0.11(-1.39%) |
Mar 17, 2021 | 7.790 | 7.990 | 7.470 | 7.890 | 331,291 | -0.03(-0.38%) |
Mar 16, 2021 | 8.160 | 8.330 | 7.670 | 7.920 | 557,371 | -0.16(-1.98%) |
Mar 15, 2021 | 7.750 | 8.150 | 7.700 | 8.080 | 249,813 | +0.28(+3.59%) |
Mar 12, 2021 | 8.010 | 8.020 | 7.600 | 7.800 | 420,400 | -0.23(-2.86%) |
Mar 11, 2021 | 8.000 | 8.240 | 7.940 | 8.030 | 362,506 | +0.20(+2.55%) |
Mar 10, 2021 | 7.710 | 7.920 | 7.600 | 7.830 | 341,686 | +0.26(+3.43%) |
Mar 09, 2021 | 7.710 | 8.070 | 7.450 | 7.570 | 366,340 | -0.06(-0.79%) |
Mar 08, 2021 | 7.440 | 7.700 | 7.240 | 7.630 | 276,929 | +0.20(+2.69%) |
Mar 05, 2021 | 7.500 | 7.500 | 7.000 | 7.430 | 377,200 | +0.10(+1.36%) |
Mar 04, 2021 | 7.190 | 7.350 | 6.860 | 7.330 | 669,903 | +0.00(+0.00%) |
Mar 03, 2021 | 7.860 | 7.890 | 7.270 | 7.330 | 341,757 | -0.40(-5.17%) |
Mar 02, 2021 | 7.660 | 7.940 | 7.490 | 7.730 | 336,187 | +0.14(+1.84%) |