Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.060 | 7.630 | 7.050 | 7.370 | 321,963 | +0.46(+6.66%) |
May 27, 2021 | 6.930 | 7.000 | 6.750 | 6.910 | 53,955 | +0.04(+0.58%) |
May 26, 2021 | 6.680 | 6.980 | 6.530 | 6.870 | 64,024 | +0.26(+3.93%) |
May 25, 2021 | 6.750 | 6.850 | 6.600 | 6.610 | 80,349 | -0.11(-1.64%) |
May 24, 2021 | 6.800 | 6.910 | 6.680 | 6.720 | 83,153 | -0.06(-0.88%) |
May 21, 2021 | 6.880 | 6.900 | 6.640 | 6.780 | 71,403 | +0.01(+0.15%) |
May 20, 2021 | 6.640 | 6.854 | 6.580 | 6.770 | 79,428 | +0.12(+1.80%) |
May 19, 2021 | 6.655 | 6.720 | 6.450 | 6.650 | 75,697 | +0.09(+1.37%) |
May 18, 2021 | 6.340 | 6.680 | 6.340 | 6.560 | 118,733 | +0.24(+3.80%) |
May 17, 2021 | 6.240 | 6.430 | 6.230 | 6.320 | 45,822 | +0.01(+0.16%) |
May 14, 2021 | 6.200 | 6.560 | 6.080 | 6.310 | 107,448 | +0.11(+1.77%) |
May 13, 2021 | 5.980 | 6.230 | 5.925 | 6.200 | 193,649 | +0.22(+3.68%) |
May 12, 2021 | 6.070 | 6.160 | 5.890 | 5.980 | 79,133 | -0.09(-1.48%) |
May 11, 2021 | 5.910 | 6.210 | 5.800 | 6.070 | 54,868 | +0.09(+1.51%) |
May 10, 2021 | 6.160 | 6.160 | 5.920 | 5.980 | 118,694 | -0.19(-3.08%) |
May 07, 2021 | 6.100 | 6.265 | 5.960 | 6.170 | 99,049 | +0.06(+0.98%) |
May 06, 2021 | 6.200 | 6.200 | 5.830 | 6.110 | 159,685 | -0.07(-1.13%) |
May 05, 2021 | 6.010 | 6.240 | 5.950 | 6.180 | 214,621 | +0.22(+3.69%) |
May 04, 2021 | 6.200 | 6.220 | 5.960 | 5.960 | 145,373 | -0.24(-3.87%) |
May 03, 2021 | 6.280 | 6.480 | 6.115 | 6.200 | 164,520 | -0.05(-0.80%) |
Apr 30, 2021 | 6.480 | 6.520 | 6.180 | 6.250 | 193,300 | -0.25(-3.85%) |
Apr 29, 2021 | 6.720 | 6.850 | 6.460 | 6.500 | 129,631 | -0.18(-2.69%) |
Apr 28, 2021 | 6.800 | 6.830 | 6.560 | 6.680 | 99,026 | -0.19(-2.77%) |
Apr 27, 2021 | 7.080 | 7.080 | 6.650 | 6.870 | 98,330 | -0.16(-2.28%) |
Apr 26, 2021 | 6.635 | 7.130 | 6.635 | 7.030 | 112,100 | +0.17(+2.48%) |
Apr 23, 2021 | 6.890 | 7.000 | 6.790 | 6.860 | 64,800 | -0.02(-0.29%) |
Apr 22, 2021 | 6.970 | 6.990 | 6.620 | 6.880 | 140,291 | -0.03(-0.43%) |
Apr 21, 2021 | 6.420 | 6.950 | 6.220 | 6.910 | 154,016 | +0.69(+11.09%) |
Apr 20, 2021 | 6.280 | 6.380 | 5.970 | 6.220 | 116,207 | -0.04(-0.64%) |
Apr 19, 2021 | 6.510 | 6.550 | 6.180 | 6.260 | 113,052 | -0.01(-0.16%) |
Apr 16, 2021 | 6.510 | 6.540 | 6.140 | 6.270 | 89,600 | -0.16(-2.49%) |
Apr 15, 2021 | 6.530 | 6.530 | 6.370 | 6.430 | 65,899 | -0.02(-0.31%) |
Apr 14, 2021 | 6.330 | 6.590 | 6.210 | 6.450 | 87,309 | +0.13(+2.06%) |
Apr 13, 2021 | 6.100 | 6.410 | 5.960 | 6.320 | 81,941 | +0.21(+3.44%) |
Apr 12, 2021 | 6.210 | 6.300 | 5.900 | 6.110 | 111,807 | -0.17(-2.71%) |
Apr 09, 2021 | 6.410 | 6.430 | 6.170 | 6.280 | 116,500 | -0.14(-2.18%) |
Apr 08, 2021 | 6.390 | 6.530 | 6.110 | 6.420 | 128,247 | +0.01(+0.16%) |
Apr 07, 2021 | 6.960 | 6.960 | 6.310 | 6.410 | 141,301 | -0.52(-7.50%) |
Apr 06, 2021 | 5.990 | 6.970 | 5.930 | 6.930 | 1,213,778 | +0.94(+15.69%) |
Apr 05, 2021 | 6.320 | 6.320 | 5.950 | 5.990 | 171,452 | -0.27(-4.39%) |
Apr 01, 2021 | 6.220 | 6.330 | 6.160 | 6.265 | 126,700 | +0.05(+0.89%) |
Mar 31, 2021 | 6.480 | 6.565 | 6.160 | 6.210 | 126,142 | -0.24(-3.72%) |
Mar 30, 2021 | 6.510 | 6.620 | 6.210 | 6.450 | 174,066 | +0.24(+3.86%) |
Mar 29, 2021 | 6.190 | 6.390 | 5.900 | 6.210 | 74,304 | -0.01(-0.16%) |
Mar 26, 2021 | 6.680 | 6.700 | 6.180 | 6.220 | 109,100 | -0.38(-5.76%) |
Mar 25, 2021 | 6.420 | 6.600 | 6.260 | 6.600 | 50,375 | +0.22(+3.45%) |
Mar 24, 2021 | 6.670 | 6.849 | 6.290 | 6.380 | 115,417 | -0.23(-3.41%) |
Mar 23, 2021 | 7.310 | 7.310 | 6.500 | 6.605 | 133,006 | -0.33(-4.83%) |
Mar 22, 2021 | 7.090 | 7.270 | 6.900 | 6.940 | 79,451 | -0.18(-2.53%) |
Mar 19, 2021 | 7.230 | 7.300 | 7.090 | 7.120 | 133,100 | -0.11(-1.52%) |
Mar 18, 2021 | 7.460 | 7.603 | 7.230 | 7.230 | 45,943 | -0.25(-3.34%) |
Mar 17, 2021 | 7.610 | 7.610 | 7.450 | 7.480 | 26,971 | -0.17(-2.22%) |
Mar 16, 2021 | 7.630 | 7.730 | 7.400 | 7.650 | 41,037 | +0.03(+0.39%) |
Mar 15, 2021 | 7.650 | 7.670 | 7.445 | 7.620 | 37,568 | -0.08(-1.04%) |
Mar 12, 2021 | 7.570 | 7.860 | 7.500 | 7.700 | 43,300 | +0.10(+1.32%) |
Mar 11, 2021 | 7.590 | 8.020 | 7.530 | 7.600 | 88,470 | +0.11(+1.47%) |
Mar 10, 2021 | 7.580 | 7.700 | 7.410 | 7.490 | 68,199 | +0.03(+0.40%) |
Mar 09, 2021 | 7.380 | 7.620 | 7.323 | 7.460 | 60,909 | +0.18(+2.47%) |
Mar 08, 2021 | 7.460 | 7.510 | 7.100 | 7.280 | 52,335 | -0.05(-0.75%) |
Mar 05, 2021 | 6.960 | 7.505 | 6.730 | 7.335 | 148,100 | +0.16(+2.16%) |
Mar 04, 2021 | 7.260 | 7.460 | 6.820 | 7.180 | 104,638 | -0.48(-6.27%) |
Mar 03, 2021 | 7.330 | 7.840 | 7.200 | 7.660 | 51,568 | +0.33(+4.50%) |
Mar 02, 2021 | 7.450 | 7.500 | 7.310 | 7.330 | 40,692 | -0.14(-1.87%) |