Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.940 | 6.950 | 6.800 | 6.830 | 23,045 | -0.05(-0.73%) |
May 27, 2021 | 6.920 | 7.099 | 6.810 | 6.880 | 18,721 | -0.05(-0.72%) |
May 26, 2021 | 7.000 | 7.120 | 6.900 | 6.930 | 16,748 | -0.08(-1.14%) |
May 25, 2021 | 7.140 | 7.150 | 6.910 | 7.010 | 12,969 | -0.13(-1.82%) |
May 24, 2021 | 7.140 | 7.153 | 7.030 | 7.140 | 22,015 | +0.11(+1.56%) |
May 21, 2021 | 6.930 | 7.133 | 6.910 | 7.030 | 13,157 | +0.09(+1.30%) |
May 20, 2021 | 6.950 | 6.990 | 6.910 | 6.940 | 19,843 | +0.00(+0.00%) |
May 19, 2021 | 6.890 | 7.045 | 6.780 | 6.940 | 28,712 | +0.04(+0.58%) |
May 18, 2021 | 7.000 | 7.150 | 6.850 | 6.900 | 34,716 | -0.11(-1.57%) |
May 17, 2021 | 6.810 | 7.079 | 6.810 | 7.010 | 25,271 | +0.23(+3.39%) |
May 14, 2021 | 6.730 | 6.850 | 6.730 | 6.780 | 19,103 | +0.06(+0.89%) |
May 13, 2021 | 6.800 | 6.950 | 6.720 | 6.720 | 76,792 | -0.11(-1.61%) |
May 12, 2021 | 6.820 | 6.920 | 6.650 | 6.830 | 98,559 | -0.05(-0.73%) |
May 11, 2021 | 6.890 | 7.000 | 6.810 | 6.880 | 80,193 | -0.18(-2.55%) |
May 10, 2021 | 7.040 | 7.155 | 6.960 | 7.060 | 62,186 | +0.01(+0.14%) |
May 07, 2021 | 7.030 | 7.169 | 7.000 | 7.050 | 54,656 | -0.05(-0.70%) |
May 06, 2021 | 7.160 | 7.282 | 7.000 | 7.100 | 37,791 | -0.01(-0.14%) |
May 05, 2021 | 7.220 | 7.300 | 7.070 | 7.110 | 27,693 | -0.14(-1.93%) |
May 04, 2021 | 7.100 | 7.370 | 7.100 | 7.250 | 24,933 | +0.16(+2.26%) |
May 03, 2021 | 6.970 | 7.150 | 6.930 | 7.090 | 105,061 | +0.13(+1.87%) |
Apr 30, 2021 | 7.010 | 7.040 | 6.960 | 6.960 | 36,100 | -0.09(-1.28%) |
Apr 29, 2021 | 7.070 | 7.110 | 6.980 | 7.050 | 26,985 | +0.07(+1.00%) |
Apr 28, 2021 | 7.200 | 7.200 | 6.830 | 6.980 | 92,194 | -0.22(-3.06%) |
Apr 27, 2021 | 7.380 | 7.471 | 7.140 | 7.200 | 38,824 | -0.18(-2.44%) |
Apr 26, 2021 | 7.860 | 7.860 | 7.132 | 7.380 | 52,194 | -0.40(-5.14%) |
Apr 23, 2021 | 7.530 | 8.040 | 7.470 | 7.780 | 55,900 | +0.30(+4.01%) |
Apr 22, 2021 | 7.350 | 7.540 | 7.350 | 7.480 | 20,557 | +0.13(+1.77%) |
Apr 21, 2021 | 7.300 | 7.380 | 7.230 | 7.350 | 21,727 | +0.17(+2.37%) |
Apr 20, 2021 | 7.250 | 7.460 | 7.100 | 7.180 | 45,128 | -0.05(-0.69%) |
Apr 19, 2021 | 7.830 | 7.900 | 6.940 | 7.230 | 105,962 | -0.54(-6.95%) |
Apr 16, 2021 | 7.770 | 7.940 | 7.600 | 7.770 | 59,300 | +0.05(+0.65%) |
Apr 15, 2021 | 7.780 | 7.886 | 7.584 | 7.720 | 38,909 | -0.01(-0.13%) |
Apr 14, 2021 | 7.870 | 7.920 | 7.700 | 7.730 | 35,298 | -0.07(-0.90%) |
Apr 13, 2021 | 7.920 | 7.943 | 7.800 | 7.800 | 19,575 | -0.10(-1.27%) |
Apr 12, 2021 | 8.280 | 8.280 | 7.800 | 7.900 | 74,182 | -0.33(-4.01%) |
Apr 09, 2021 | 8.040 | 8.250 | 8.040 | 8.230 | 20,700 | +0.17(+2.11%) |
Apr 08, 2021 | 8.150 | 8.349 | 7.950 | 8.060 | 46,936 | -0.03(-0.37%) |
Apr 07, 2021 | 7.970 | 8.280 | 7.900 | 8.090 | 76,608 | +0.12(+1.51%) |
Apr 06, 2021 | 7.990 | 8.110 | 7.903 | 7.970 | 15,566 | +0.02(+0.25%) |
Apr 05, 2021 | 8.110 | 8.130 | 7.900 | 7.950 | 14,844 | -0.12(-1.49%) |
Apr 01, 2021 | 7.890 | 8.100 | 7.805 | 8.070 | 21,600 | +0.36(+4.67%) |
Mar 31, 2021 | 7.850 | 7.990 | 7.700 | 7.710 | 25,563 | -0.18(-2.28%) |
Mar 30, 2021 | 8.030 | 8.030 | 7.790 | 7.890 | 16,042 | -0.03(-0.38%) |
Mar 29, 2021 | 8.030 | 8.112 | 7.900 | 7.920 | 4,384 | -0.11(-1.37%) |
Mar 26, 2021 | 8.100 | 8.292 | 7.950 | 8.030 | 25,500 | -0.04(-0.50%) |
Mar 25, 2021 | 7.800 | 8.070 | 7.750 | 8.070 | 9,347 | +0.21(+2.67%) |
Mar 24, 2021 | 7.950 | 8.085 | 7.750 | 7.860 | 34,607 | -0.09(-1.13%) |
Mar 23, 2021 | 8.310 | 8.390 | 7.900 | 7.950 | 28,934 | -0.46(-5.47%) |
Mar 22, 2021 | 8.740 | 8.740 | 8.310 | 8.410 | 29,951 | -0.26(-3.00%) |
Mar 19, 2021 | 8.650 | 8.736 | 8.370 | 8.670 | 27,200 | +0.02(+0.23%) |
Mar 18, 2021 | 8.420 | 8.740 | 8.420 | 8.650 | 19,324 | +0.25(+2.98%) |
Mar 17, 2021 | 8.700 | 8.850 | 8.260 | 8.400 | 101,442 | -0.33(-3.78%) |
Mar 16, 2021 | 8.824 | 8.900 | 8.440 | 8.730 | 40,560 | +0.11(+1.28%) |
Mar 15, 2021 | 8.800 | 8.853 | 8.450 | 8.620 | 37,394 | -0.10(-1.15%) |
Mar 12, 2021 | 8.580 | 8.840 | 8.540 | 8.720 | 45,900 | +0.18(+2.11%) |
Mar 11, 2021 | 8.150 | 8.640 | 8.090 | 8.540 | 125,138 | +0.45(+5.56%) |
Mar 10, 2021 | 7.960 | 8.155 | 7.770 | 8.090 | 46,854 | +0.22(+2.80%) |
Mar 09, 2021 | 7.920 | 8.140 | 7.800 | 7.870 | 40,141 | -0.11(-1.38%) |
Mar 08, 2021 | 8.030 | 8.030 | 7.860 | 7.980 | 19,999 | -0.05(-0.62%) |
Mar 05, 2021 | 8.090 | 8.154 | 7.680 | 8.030 | 36,200 | +0.01(+0.12%) |
Mar 04, 2021 | 8.070 | 8.160 | 7.760 | 8.020 | 32,127 | -0.11(-1.35%) |
Mar 03, 2021 | 8.330 | 8.330 | 7.980 | 8.130 | 21,349 | -0.15(-1.81%) |
Mar 02, 2021 | 8.330 | 8.370 | 8.122 | 8.280 | 27,400 | -0.02(-0.24%) |