Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.900 | 6.980 | 6.520 | 6.670 | 5,336 | -0.12(-1.77%) |
May 27, 2021 | 7.070 | 7.070 | 6.790 | 6.790 | 721 | +0.09(+1.34%) |
May 26, 2021 | 6.780 | 6.800 | 6.700 | 6.700 | 1,288 | +0.00(+0.00%) |
May 25, 2021 | 7.000 | 7.110 | 6.630 | 6.700 | 20,411 | -0.30(-4.29%) |
May 24, 2021 | 7.000 | 7.000 | 6.900 | 7.000 | 5,301 | +0.20(+2.94%) |
May 21, 2021 | 6.750 | 7.020 | 6.700 | 6.800 | 18,204 | +0.05(+0.74%) |
May 20, 2021 | 6.720 | 6.750 | 6.700 | 6.750 | 8,654 | +0.03(+0.45%) |
May 19, 2021 | 6.620 | 6.730 | 6.600 | 6.720 | 4,343 | -0.03(-0.44%) |
May 18, 2021 | 6.620 | 6.750 | 6.510 | 6.750 | 8,125 | +0.24(+3.61%) |
May 17, 2021 | 6.400 | 6.620 | 6.400 | 6.515 | 9,383 | +0.08(+1.32%) |
May 14, 2021 | 6.400 | 6.630 | 6.400 | 6.430 | 4,511 | +0.03(+0.47%) |
May 13, 2021 | 6.190 | 6.400 | 5.770 | 6.400 | 55,038 | +0.09(+1.43%) |
May 12, 2021 | 6.200 | 6.370 | 6.010 | 6.310 | 8,031 | +0.32(+5.34%) |
May 11, 2021 | 6.380 | 6.440 | 5.990 | 5.990 | 13,656 | -0.20(-3.23%) |
May 10, 2021 | 6.490 | 6.750 | 6.160 | 6.190 | 87,083 | -0.23(-3.66%) |
May 07, 2021 | 6.210 | 6.445 | 6.210 | 6.425 | 6,171 | +0.17(+2.80%) |
May 06, 2021 | 6.430 | 6.430 | 6.210 | 6.250 | 18,689 | -0.13(-2.04%) |
May 05, 2021 | 6.310 | 6.540 | 6.220 | 6.380 | 10,559 | -0.01(-0.16%) |
May 04, 2021 | 6.470 | 6.470 | 6.390 | 6.390 | 526 | -0.00(-0.00%) |
May 03, 2021 | 6.500 | 6.590 | 6.220 | 6.390 | 21,062 | -0.09(-1.38%) |
Apr 30, 2021 | 6.550 | 6.580 | 6.390 | 6.480 | 5,200 | +0.03(+0.47%) |
Apr 29, 2021 | 6.650 | 6.690 | 6.450 | 6.450 | 8,494 | -0.12(-1.83%) |
Apr 28, 2021 | 6.420 | 6.640 | 6.420 | 6.570 | 14,135 | +0.09(+1.36%) |
Apr 27, 2021 | 6.650 | 6.650 | 6.480 | 6.482 | 2,016 | -0.19(-2.82%) |
Apr 26, 2021 | 6.620 | 6.690 | 6.410 | 6.670 | 8,842 | +0.06(+0.91%) |
Apr 23, 2021 | 6.700 | 6.700 | 6.580 | 6.610 | 10,100 | -0.09(-1.34%) |
Apr 22, 2021 | 6.500 | 6.750 | 6.500 | 6.700 | 4,151 | +0.17(+2.60%) |
Apr 21, 2021 | 6.410 | 6.678 | 6.395 | 6.530 | 12,695 | +0.21(+3.32%) |
Apr 20, 2021 | 6.480 | 6.500 | 6.280 | 6.320 | 31,460 | -0.05(-0.78%) |
Apr 19, 2021 | 6.380 | 6.750 | 6.240 | 6.370 | 59,637 | +0.17(+2.74%) |
Apr 16, 2021 | 6.270 | 6.330 | 6.100 | 6.200 | 8,200 | +0.10(+1.64%) |
Apr 15, 2021 | 6.220 | 6.454 | 6.100 | 6.100 | 3,604 | -0.11(-1.77%) |
Apr 14, 2021 | 6.050 | 6.430 | 6.050 | 6.210 | 3,752 | +0.13(+2.15%) |
Apr 13, 2021 | 6.400 | 6.440 | 6.050 | 6.079 | 6,007 | -0.07(-1.12%) |
Apr 12, 2021 | 6.060 | 6.510 | 6.060 | 6.148 | 6,096 | -0.18(-2.88%) |
Apr 09, 2021 | 6.390 | 6.480 | 6.260 | 6.330 | 4,800 | +0.18(+2.93%) |
Apr 08, 2021 | 6.520 | 6.520 | 6.070 | 6.150 | 6,719 | +0.00(+0.00%) |
Apr 07, 2021 | 6.380 | 6.380 | 6.130 | 6.150 | 9,720 | -0.17(-2.69%) |
Apr 06, 2021 | 6.390 | 6.510 | 6.260 | 6.320 | 4,379 | +0.07(+1.12%) |
Apr 05, 2021 | 6.420 | 6.520 | 6.250 | 6.250 | 10,730 | -0.10(-1.57%) |
Apr 01, 2021 | 6.210 | 6.390 | 6.190 | 6.350 | 7,100 | +0.27(+4.44%) |
Mar 31, 2021 | 6.190 | 6.303 | 6.000 | 6.080 | 103,973 | +0.05(+0.83%) |
Mar 30, 2021 | 6.140 | 6.300 | 6.000 | 6.030 | 16,040 | -0.32(-5.04%) |
Mar 29, 2021 | 6.450 | 6.450 | 6.230 | 6.350 | 16,906 | -0.02(-0.31%) |
Mar 26, 2021 | 6.860 | 6.860 | 6.310 | 6.370 | 22,600 | -0.42(-6.19%) |
Mar 25, 2021 | 6.440 | 6.790 | 6.300 | 6.790 | 12,220 | +0.23(+3.51%) |
Mar 24, 2021 | 6.430 | 6.630 | 6.400 | 6.560 | 16,291 | +0.06(+0.92%) |
Mar 23, 2021 | 6.570 | 6.600 | 6.480 | 6.500 | 9,900 | -0.15(-2.26%) |
Mar 22, 2021 | 6.610 | 6.680 | 6.570 | 6.650 | 4,162 | +0.14(+2.15%) |
Mar 19, 2021 | 6.640 | 6.690 | 6.500 | 6.510 | 16,200 | -0.10(-1.51%) |
Mar 18, 2021 | 6.500 | 6.780 | 6.400 | 6.610 | 28,073 | +0.06(+0.92%) |
Mar 17, 2021 | 6.610 | 6.800 | 6.550 | 6.550 | 5,965 | +0.03(+0.46%) |
Mar 16, 2021 | 6.720 | 6.770 | 6.420 | 6.520 | 6,415 | -0.28(-4.12%) |
Mar 15, 2021 | 6.970 | 6.970 | 6.750 | 6.800 | 3,926 | -0.12(-1.73%) |
Mar 12, 2021 | 6.920 | 7.000 | 6.850 | 6.920 | 2,600 | +0.07(+1.02%) |
Mar 11, 2021 | 6.944 | 7.035 | 6.850 | 6.850 | 14,123 | -0.15(-2.14%) |
Mar 10, 2021 | 6.970 | 7.000 | 6.932 | 7.000 | 4,400 | +0.03(+0.43%) |
Mar 09, 2021 | 7.250 | 7.250 | 6.950 | 6.970 | 5,050 | -0.27(-3.73%) |
Mar 08, 2021 | 6.950 | 7.250 | 6.890 | 7.240 | 19,008 | +0.30(+4.32%) |
Mar 05, 2021 | 6.870 | 7.000 | 6.770 | 6.940 | 7,800 | -0.05(-0.72%) |
Mar 04, 2021 | 6.980 | 6.990 | 6.722 | 6.990 | 16,424 | -0.09(-1.27%) |
Mar 03, 2021 | 6.980 | 7.080 | 6.980 | 7.080 | 5,994 | +0.12(+1.72%) |
Mar 02, 2021 | 6.990 | 7.000 | 6.900 | 6.960 | 6,300 | -0.27(-3.73%) |