Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.611 | 7.670 | 7.570 | 7.620 | 23,640 | -0.01(-0.13%) |
May 27, 2021 | 7.460 | 7.630 | 7.250 | 7.630 | 43,669 | +0.17(+2.28%) |
May 26, 2021 | 6.910 | 7.510 | 6.900 | 7.460 | 18,064 | +0.13(+1.79%) |
May 25, 2021 | 7.920 | 7.920 | 7.280 | 7.329 | 16,537 | -0.41(-5.32%) |
May 24, 2021 | 7.930 | 7.930 | 7.380 | 7.740 | 3,078 | +0.30(+4.03%) |
May 21, 2021 | 7.500 | 7.500 | 7.400 | 7.440 | 5,965 | -0.06(-0.80%) |
May 20, 2021 | 7.200 | 7.590 | 7.200 | 7.500 | 40,314 | -0.09(-1.19%) |
May 19, 2021 | 7.535 | 7.760 | 7.470 | 7.590 | 19,076 | -0.17(-2.19%) |
May 18, 2021 | 7.690 | 7.790 | 7.650 | 7.760 | 47,112 | +0.01(+0.13%) |
May 17, 2021 | 7.490 | 7.750 | 7.490 | 7.750 | 48,833 | +0.32(+4.31%) |
May 14, 2021 | 7.220 | 7.472 | 7.090 | 7.430 | 459,496 | +0.11(+1.50%) |
May 13, 2021 | 7.480 | 7.550 | 7.240 | 7.320 | 38,719 | -0.25(-3.30%) |
May 12, 2021 | 7.700 | 7.800 | 7.540 | 7.570 | 54,802 | +0.02(+0.26%) |
May 11, 2021 | 7.250 | 7.570 | 7.220 | 7.551 | 24,207 | -0.02(-0.26%) |
May 10, 2021 | 7.700 | 7.700 | 7.510 | 7.570 | 73,040 | +0.04(+0.53%) |
May 07, 2021 | 7.600 | 7.640 | 7.350 | 7.530 | 91,909 | +0.17(+2.31%) |
May 06, 2021 | 6.850 | 7.360 | 6.850 | 7.360 | 91,349 | +0.64(+9.52%) |
May 05, 2021 | 6.700 | 6.930 | 6.690 | 6.720 | 109,323 | +0.13(+1.97%) |
May 04, 2021 | 6.482 | 6.590 | 6.373 | 6.590 | 194,034 | +0.13(+2.04%) |
May 03, 2021 | 6.010 | 6.458 | 6.010 | 6.458 | 75,349 | +0.16(+2.51%) |
Apr 30, 2021 | 6.282 | 6.351 | 6.260 | 6.300 | 18,700 | -0.11(-1.72%) |
Apr 29, 2021 | 6.410 | 6.563 | 6.280 | 6.410 | 30,624 | +0.07(+1.10%) |
Apr 28, 2021 | 6.054 | 6.350 | 6.054 | 6.340 | 72,424 | +0.31(+5.14%) |
Apr 27, 2021 | 6.060 | 6.080 | 5.990 | 6.030 | 109,315 | -0.02(-0.33%) |
Apr 26, 2021 | 5.850 | 6.050 | 5.850 | 6.050 | 42,942 | +0.11(+1.85%) |
Apr 23, 2021 | 5.630 | 5.960 | 5.630 | 5.940 | 111,700 | +0.04(+0.68%) |
Apr 22, 2021 | 6.042 | 6.042 | 5.850 | 5.900 | 97,172 | -0.12(-1.94%) |
Apr 21, 2021 | 5.950 | 6.115 | 5.939 | 6.017 | 47,861 | +0.12(+1.98%) |
Apr 20, 2021 | 6.575 | 6.575 | 5.900 | 5.900 | 34,539 | -0.33(-5.31%) |
Apr 19, 2021 | 6.580 | 6.580 | 6.160 | 6.231 | 56,997 | -0.13(-2.03%) |
Apr 16, 2021 | 6.260 | 6.360 | 6.180 | 6.360 | 15,300 | +0.13(+2.13%) |
Apr 15, 2021 | 5.890 | 6.229 | 5.890 | 6.227 | 216,329 | +0.16(+2.64%) |
Apr 14, 2021 | 5.884 | 6.100 | 5.884 | 6.067 | 113,048 | +0.20(+3.36%) |
Apr 13, 2021 | 5.935 | 5.935 | 5.790 | 5.870 | 83,609 | -0.04(-0.68%) |
Apr 12, 2021 | 6.100 | 6.140 | 5.870 | 5.910 | 53,789 | -0.17(-2.81%) |
Apr 09, 2021 | 6.140 | 6.158 | 6.070 | 6.081 | 28,600 | -0.05(-0.80%) |
Apr 08, 2021 | 6.088 | 6.210 | 6.000 | 6.130 | 29,370 | +0.05(+0.84%) |
Apr 07, 2021 | 6.196 | 6.196 | 6.061 | 6.079 | 54,782 | -0.09(-1.46%) |
Apr 06, 2021 | 6.270 | 6.430 | 6.169 | 6.169 | 30,770 | -0.09(-1.45%) |
Apr 05, 2021 | 6.330 | 6.350 | 6.230 | 6.260 | 26,470 | -0.12(-1.88%) |
Apr 01, 2021 | 6.187 | 6.380 | 6.170 | 6.380 | 23,600 | +0.23(+3.74%) |
Mar 31, 2021 | 6.200 | 6.205 | 6.118 | 6.150 | 5,391 | -0.03(-0.49%) |
Mar 30, 2021 | 6.051 | 6.245 | 6.040 | 6.180 | 11,784 | +0.04(+0.71%) |
Mar 29, 2021 | 6.110 | 6.160 | 5.950 | 6.137 | 42,001 | +0.04(+0.60%) |
Mar 26, 2021 | 5.950 | 6.100 | 5.880 | 6.100 | 47,000 | +0.31(+5.35%) |
Mar 25, 2021 | 5.820 | 5.859 | 5.680 | 5.790 | 77,080 | -0.11(-1.86%) |
Mar 24, 2021 | 5.954 | 6.030 | 5.889 | 5.900 | 27,942 | +0.07(+1.15%) |
Mar 23, 2021 | 6.045 | 6.300 | 5.800 | 5.833 | 52,406 | -0.38(-6.07%) |
Mar 22, 2021 | 6.580 | 6.580 | 6.170 | 6.210 | 82,634 | -0.06(-0.96%) |
Mar 19, 2021 | 5.950 | 6.290 | 5.903 | 6.270 | 26,800 | +0.27(+4.50%) |
Mar 18, 2021 | 6.250 | 6.320 | 5.990 | 6.000 | 55,843 | -0.30(-4.76%) |
Mar 17, 2021 | 6.156 | 6.317 | 6.070 | 6.300 | 15,575 | +0.05(+0.80%) |
Mar 16, 2021 | 6.245 | 6.352 | 6.198 | 6.250 | 25,554 | -0.20(-3.10%) |
Mar 15, 2021 | 6.900 | 6.900 | 6.390 | 6.450 | 50,383 | -0.37(-5.37%) |
Mar 12, 2021 | 6.728 | 6.825 | 6.680 | 6.816 | 47,800 | +0.08(+1.16%) |
Mar 11, 2021 | 6.900 | 6.900 | 6.645 | 6.737 | 35,117 | +0.07(+1.01%) |
Mar 10, 2021 | 6.350 | 6.720 | 6.347 | 6.670 | 52,142 | +0.33(+5.21%) |
Mar 09, 2021 | 6.150 | 6.400 | 6.134 | 6.340 | 10,558 | +0.21(+3.43%) |
Mar 08, 2021 | 6.380 | 6.380 | 6.080 | 6.130 | 47,569 | -0.16(-2.61%) |
Mar 05, 2021 | 6.050 | 6.295 | 5.975 | 6.295 | 33,600 | +0.27(+4.56%) |
Mar 04, 2021 | 6.130 | 6.250 | 5.920 | 6.020 | 97,425 | -0.12(-1.95%) |
Mar 03, 2021 | 6.065 | 6.250 | 6.020 | 6.140 | 47,362 | +0.19(+3.14%) |
Mar 02, 2021 | 6.010 | 6.030 | 5.930 | 5.953 | 22,425 | +0.02(+0.39%) |