Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.950 | 6.500 | 5.900 | 6.350 | 37,891 | +0.44(+7.45%) |
May 27, 2021 | 5.790 | 6.090 | 5.790 | 5.910 | 16,891 | +0.07(+1.20%) |
May 26, 2021 | 5.981 | 5.981 | 5.770 | 5.840 | 41,378 | +0.03(+0.52%) |
May 25, 2021 | 5.950 | 5.960 | 5.800 | 5.810 | 25,488 | -0.13(-2.19%) |
May 24, 2021 | 6.000 | 6.050 | 5.850 | 5.940 | 65,205 | -0.05(-0.83%) |
May 21, 2021 | 5.910 | 6.037 | 5.810 | 5.990 | 57,447 | +0.08(+1.35%) |
May 20, 2021 | 6.100 | 6.100 | 5.900 | 5.910 | 27,394 | +0.00(+0.00%) |
May 19, 2021 | 6.280 | 6.280 | 5.900 | 5.910 | 17,310 | -0.41(-6.49%) |
May 18, 2021 | 6.060 | 6.500 | 6.031 | 6.320 | 20,889 | +0.19(+3.10%) |
May 17, 2021 | 5.920 | 6.465 | 5.920 | 6.130 | 56,230 | +0.14(+2.34%) |
May 14, 2021 | 5.750 | 6.000 | 5.680 | 5.990 | 51,503 | +0.34(+6.02%) |
May 13, 2021 | 5.890 | 5.960 | 5.410 | 5.650 | 96,131 | -0.16(-2.75%) |
May 12, 2021 | 6.110 | 6.440 | 5.750 | 5.810 | 70,346 | +0.09(+1.57%) |
May 11, 2021 | 6.260 | 6.400 | 5.630 | 5.720 | 180,624 | -0.73(-11.32%) |
May 10, 2021 | 6.800 | 7.000 | 6.350 | 6.450 | 58,749 | -0.35(-5.15%) |
May 07, 2021 | 6.940 | 7.347 | 6.750 | 6.800 | 74,336 | -0.12(-1.73%) |
May 06, 2021 | 7.130 | 7.400 | 6.860 | 6.920 | 55,712 | -0.28(-3.89%) |
May 05, 2021 | 7.490 | 7.640 | 7.120 | 7.200 | 48,836 | -0.29(-3.87%) |
May 04, 2021 | 7.000 | 7.605 | 7.000 | 7.490 | 37,802 | +0.02(+0.27%) |
May 03, 2021 | 7.880 | 7.880 | 7.350 | 7.470 | 45,180 | -0.21(-2.73%) |
Apr 30, 2021 | 7.740 | 7.953 | 7.651 | 7.680 | 41,300 | -0.30(-3.76%) |
Apr 29, 2021 | 7.820 | 8.080 | 7.700 | 7.980 | 37,822 | +0.14(+1.79%) |
Apr 28, 2021 | 7.750 | 8.040 | 7.650 | 7.840 | 19,255 | -0.16(-2.00%) |
Apr 27, 2021 | 8.130 | 8.150 | 7.920 | 8.000 | 21,552 | -0.06(-0.74%) |
Apr 26, 2021 | 7.850 | 8.170 | 7.810 | 8.060 | 46,558 | +0.11(+1.38%) |
Apr 23, 2021 | 7.670 | 8.170 | 7.543 | 7.950 | 135,700 | +0.23(+2.98%) |
Apr 22, 2021 | 7.490 | 7.760 | 7.310 | 7.720 | 83,228 | +0.30(+4.04%) |
Apr 21, 2021 | 7.010 | 7.540 | 7.010 | 7.420 | 53,358 | +0.35(+4.95%) |
Apr 20, 2021 | 7.690 | 7.700 | 7.010 | 7.070 | 99,062 | -0.69(-8.89%) |
Apr 19, 2021 | 7.940 | 8.370 | 7.750 | 7.760 | 156,641 | -0.26(-3.24%) |
Apr 16, 2021 | 8.120 | 8.399 | 7.897 | 8.020 | 77,900 | -0.14(-1.72%) |
Apr 15, 2021 | 8.370 | 8.370 | 8.050 | 8.160 | 69,183 | -0.10(-1.21%) |
Apr 14, 2021 | 7.790 | 8.500 | 7.790 | 8.260 | 56,484 | +0.43(+5.49%) |
Apr 13, 2021 | 8.050 | 8.070 | 7.815 | 7.830 | 33,495 | -0.17(-2.12%) |
Apr 12, 2021 | 7.950 | 8.100 | 7.870 | 8.000 | 47,303 | -0.11(-1.36%) |
Apr 09, 2021 | 8.020 | 8.110 | 7.980 | 8.110 | 36,400 | +0.01(+0.12%) |
Apr 08, 2021 | 7.790 | 8.210 | 7.721 | 8.100 | 37,893 | +0.28(+3.58%) |
Apr 07, 2021 | 8.580 | 8.580 | 7.720 | 7.820 | 118,673 | -0.03(-0.38%) |
Apr 06, 2021 | 7.760 | 7.860 | 7.720 | 7.850 | 48,546 | +0.00(+0.00%) |
Apr 05, 2021 | 7.980 | 7.980 | 7.710 | 7.850 | 72,744 | +0.00(+0.00%) |
Apr 01, 2021 | 7.810 | 7.900 | 7.590 | 7.850 | 64,800 | +0.00(+0.00%) |
Mar 31, 2021 | 7.800 | 8.010 | 7.760 | 7.850 | 358,220 | -0.15(-1.88%) |
Mar 30, 2021 | 8.750 | 8.750 | 7.800 | 8.000 | 155,049 | -0.09(-1.11%) |
Mar 29, 2021 | 8.140 | 9.090 | 7.860 | 8.090 | 388,944 | +0.69(+9.32%) |
Mar 26, 2021 | 7.060 | 7.500 | 6.750 | 7.400 | 104,300 | +0.12(+1.65%) |
Mar 25, 2021 | 8.330 | 8.330 | 7.010 | 7.280 | 192,995 | -0.60(-7.61%) |
Mar 24, 2021 | 7.810 | 9.000 | 7.810 | 7.880 | 348,606 | +0.78(+10.99%) |
Mar 23, 2021 | 7.000 | 7.390 | 6.500 | 7.100 | 93,339 | +0.66(+10.25%) |
Mar 22, 2021 | 6.570 | 6.860 | 6.430 | 6.440 | 37,640 | -0.14(-2.13%) |
Mar 19, 2021 | 6.580 | 7.630 | 6.540 | 6.580 | 58,100 | -0.43(-6.13%) |
Mar 18, 2021 | 7.340 | 7.768 | 7.000 | 7.010 | 45,078 | -0.48(-6.41%) |
Mar 17, 2021 | 7.160 | 7.490 | 7.000 | 7.490 | 23,519 | +0.49(+7.00%) |
Mar 16, 2021 | 7.590 | 7.590 | 6.770 | 7.000 | 29,778 | -0.24(-3.31%) |
Mar 15, 2021 | 6.860 | 7.350 | 6.600 | 7.240 | 55,123 | +0.52(+7.74%) |
Mar 12, 2021 | 6.010 | 6.750 | 5.870 | 6.720 | 45,700 | +0.59(+9.62%) |
Mar 11, 2021 | 5.960 | 6.490 | 5.900 | 6.130 | 49,944 | +0.20(+3.37%) |
Mar 10, 2021 | 5.940 | 6.150 | 5.670 | 5.930 | 157,348 | -0.07(-1.17%) |
Mar 09, 2021 | 6.610 | 6.990 | 5.990 | 6.000 | 167,773 | -0.07(-1.15%) |
Mar 08, 2021 | 6.470 | 6.470 | 5.950 | 6.070 | 31,440 | -0.13(-2.10%) |
Mar 05, 2021 | 6.010 | 6.240 | 5.510 | 6.200 | 42,000 | +0.10(+1.64%) |
Mar 04, 2021 | 6.320 | 6.860 | 6.000 | 6.100 | 123,330 | -0.80(-11.59%) |
Mar 03, 2021 | 7.380 | 7.520 | 6.710 | 6.900 | 27,744 | -0.30(-4.17%) |
Mar 02, 2021 | 7.510 | 7.570 | 7.030 | 7.200 | 15,892 | -0.16(-2.17%) |