Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.610 | 6.670 | 6.555 | 6.600 | 333,597 | -0.08(-1.20%) |
May 27, 2021 | 6.530 | 6.725 | 6.510 | 6.680 | 932,565 | +0.24(+3.73%) |
May 26, 2021 | 6.450 | 6.470 | 6.330 | 6.440 | 591,703 | -0.05(-0.77%) |
May 25, 2021 | 6.560 | 6.560 | 6.390 | 6.490 | 455,527 | -0.05(-0.76%) |
May 24, 2021 | 6.500 | 6.570 | 6.430 | 6.540 | 617,338 | -0.08(-1.21%) |
May 21, 2021 | 6.600 | 6.648 | 6.560 | 6.620 | 331,499 | -0.02(-0.30%) |
May 20, 2021 | 6.630 | 6.750 | 6.610 | 6.640 | 385,415 | -0.02(-0.30%) |
May 19, 2021 | 6.650 | 6.715 | 6.570 | 6.660 | 771,373 | -0.13(-1.99%) |
May 18, 2021 | 6.830 | 6.950 | 6.750 | 6.795 | 483,365 | -0.00(-0.07%) |
May 17, 2021 | 6.770 | 6.825 | 6.721 | 6.800 | 455,045 | -0.03(-0.44%) |
May 14, 2021 | 6.950 | 7.000 | 6.800 | 6.830 | 538,483 | -0.01(-0.22%) |
May 13, 2021 | 6.960 | 7.010 | 6.705 | 6.845 | 1,392,650 | -0.24(-3.32%) |
May 12, 2021 | 7.150 | 7.170 | 7.020 | 7.080 | 712,342 | -0.11(-1.53%) |
May 11, 2021 | 7.090 | 7.250 | 7.090 | 7.190 | 541,101 | +0.13(+1.84%) |
May 10, 2021 | 7.230 | 7.230 | 7.050 | 7.060 | 974,569 | -0.30(-4.08%) |
May 07, 2021 | 7.380 | 7.420 | 7.210 | 7.360 | 688,443 | +0.04(+0.55%) |
May 06, 2021 | 7.140 | 7.320 | 7.085 | 7.320 | 559,057 | +0.14(+1.95%) |
May 05, 2021 | 7.090 | 7.200 | 7.000 | 7.180 | 426,005 | +0.15(+2.13%) |
May 04, 2021 | 6.980 | 7.080 | 6.960 | 7.030 | 487,159 | +0.05(+0.72%) |
May 03, 2021 | 7.200 | 7.200 | 6.900 | 6.980 | 679,915 | -0.12(-1.69%) |
Apr 30, 2021 | 6.940 | 7.100 | 6.910 | 7.100 | 253,300 | +0.05(+0.71%) |
Apr 29, 2021 | 6.950 | 7.070 | 6.890 | 7.050 | 395,694 | +0.13(+1.88%) |
Apr 28, 2021 | 6.940 | 7.150 | 6.920 | 6.920 | 1,077,222 | -0.17(-2.40%) |
Apr 27, 2021 | 7.190 | 7.270 | 7.040 | 7.090 | 869,527 | -0.05(-0.70%) |
Apr 26, 2021 | 7.060 | 7.200 | 7.000 | 7.140 | 948,640 | +0.24(+3.48%) |
Apr 23, 2021 | 6.840 | 6.930 | 6.810 | 6.900 | 377,100 | +0.02(+0.29%) |
Apr 22, 2021 | 6.590 | 6.930 | 6.540 | 6.880 | 1,014,756 | +0.32(+4.88%) |
Apr 21, 2021 | 6.480 | 6.590 | 6.410 | 6.560 | 391,720 | +0.13(+2.02%) |
Apr 20, 2021 | 6.400 | 6.580 | 6.380 | 6.430 | 648,308 | +0.09(+1.42%) |
Apr 19, 2021 | 6.380 | 6.390 | 6.330 | 6.340 | 239,450 | -0.03(-0.47%) |
Apr 16, 2021 | 6.400 | 6.405 | 6.305 | 6.370 | 216,300 | +0.02(+0.31%) |
Apr 15, 2021 | 6.340 | 6.388 | 6.230 | 6.350 | 615,095 | +0.04(+0.63%) |
Apr 14, 2021 | 6.210 | 6.380 | 6.210 | 6.310 | 553,808 | +0.14(+2.35%) |
Apr 13, 2021 | 6.170 | 6.210 | 6.150 | 6.165 | 169,313 | +0.04(+0.74%) |
Apr 12, 2021 | 6.190 | 6.190 | 6.080 | 6.120 | 374,616 | -0.10(-1.61%) |
Apr 09, 2021 | 6.150 | 6.260 | 6.150 | 6.220 | 728,100 | +0.08(+1.39%) |
Apr 08, 2021 | 6.080 | 6.140 | 6.048 | 6.135 | 472,592 | +0.13(+2.25%) |
Apr 07, 2021 | 5.960 | 6.015 | 5.925 | 6.000 | 102,016 | +0.04(+0.59%) |
Apr 06, 2021 | 5.980 | 6.040 | 5.950 | 5.965 | 221,809 | -0.02(-0.25%) |
Apr 05, 2021 | 5.950 | 6.040 | 5.950 | 5.980 | 297,426 | +0.06(+1.01%) |
Apr 01, 2021 | 5.960 | 5.980 | 5.860 | 5.920 | 505,300 | -0.09(-1.50%) |
Mar 31, 2021 | 5.820 | 6.090 | 5.760 | 6.010 | 684,175 | +0.19(+3.26%) |
Mar 30, 2021 | 5.920 | 5.920 | 5.810 | 5.820 | 314,677 | -0.12(-2.02%) |
Mar 29, 2021 | 5.910 | 5.950 | 5.850 | 5.940 | 293,809 | +0.01(+0.17%) |
Mar 26, 2021 | 5.890 | 5.970 | 5.890 | 5.930 | 168,600 | +0.04(+0.68%) |
Mar 25, 2021 | 5.950 | 5.950 | 5.870 | 5.890 | 407,971 | -0.11(-1.83%) |
Mar 24, 2021 | 6.050 | 6.060 | 5.990 | 6.000 | 282,578 | -0.06(-0.99%) |
Mar 23, 2021 | 5.990 | 6.140 | 5.950 | 6.060 | 278,184 | +0.04(+0.66%) |
Mar 22, 2021 | 6.000 | 6.040 | 5.960 | 6.020 | 279,454 | +0.02(+0.33%) |
Mar 19, 2021 | 6.030 | 6.060 | 5.975 | 6.000 | 304,000 | -0.01(-0.17%) |
Mar 18, 2021 | 6.080 | 6.085 | 5.860 | 6.010 | 1,229,828 | -0.13(-2.12%) |
Mar 17, 2021 | 6.150 | 6.176 | 6.120 | 6.140 | 210,958 | -0.03(-0.49%) |
Mar 16, 2021 | 6.120 | 6.180 | 6.060 | 6.170 | 475,485 | +0.00(+0.00%) |
Mar 15, 2021 | 6.140 | 6.200 | 6.120 | 6.170 | 263,025 | +0.01(+0.16%) |
Mar 12, 2021 | 6.200 | 6.200 | 6.150 | 6.160 | 157,900 | -0.04(-0.65%) |
Mar 11, 2021 | 6.220 | 6.220 | 6.150 | 6.200 | 400,853 | -0.06(-1.04%) |
Mar 10, 2021 | 6.190 | 6.270 | 6.160 | 6.265 | 584,172 | -0.04(-0.56%) |
Mar 09, 2021 | 6.240 | 6.320 | 6.230 | 6.300 | 295,638 | +0.08(+1.37%) |
Mar 08, 2021 | 6.290 | 6.300 | 6.150 | 6.215 | 503,482 | -0.08(-1.19%) |
Mar 05, 2021 | 6.210 | 6.310 | 6.190 | 6.290 | 271,600 | +0.06(+0.96%) |
Mar 04, 2021 | 6.250 | 6.320 | 6.210 | 6.230 | 394,204 | -0.05(-0.80%) |
Mar 03, 2021 | 6.300 | 6.300 | 6.230 | 6.280 | 268,315 | -0.08(-1.26%) |
Mar 02, 2021 | 6.280 | 6.390 | 6.280 | 6.360 | 258,277 | +0.13(+2.09%) |