Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.530 | 6.620 | 6.430 | 6.580 | 104,857 | +0.13(+2.02%) |
May 27, 2021 | 6.500 | 6.510 | 6.400 | 6.450 | 60,727 | -0.06(-0.92%) |
May 26, 2021 | 6.490 | 6.530 | 6.470 | 6.510 | 16,655 | +0.06(+0.92%) |
May 25, 2021 | 6.430 | 6.530 | 6.430 | 6.451 | 63,515 | +0.12(+1.91%) |
May 24, 2021 | 6.350 | 6.365 | 6.300 | 6.330 | 26,087 | -0.09(-1.40%) |
May 21, 2021 | 6.430 | 6.450 | 6.340 | 6.420 | 55,756 | -0.04(-0.62%) |
May 20, 2021 | 6.500 | 6.500 | 6.430 | 6.460 | 45,958 | +0.15(+2.38%) |
May 19, 2021 | 6.350 | 6.430 | 6.310 | 6.310 | 42,959 | -0.17(-2.62%) |
May 18, 2021 | 6.360 | 6.820 | 6.310 | 6.480 | 228,196 | +0.28(+4.52%) |
May 17, 2021 | 6.150 | 6.200 | 6.120 | 6.200 | 70,523 | -0.10(-1.59%) |
May 14, 2021 | 6.120 | 6.300 | 6.120 | 6.300 | 17,364 | +0.27(+4.48%) |
May 13, 2021 | 5.980 | 6.190 | 5.980 | 6.030 | 163,816 | +0.03(+0.42%) |
May 12, 2021 | 6.150 | 6.271 | 6.000 | 6.005 | 103,821 | -0.29(-4.53%) |
May 11, 2021 | 6.020 | 6.315 | 6.020 | 6.290 | 38,888 | -0.06(-0.94%) |
May 10, 2021 | 6.510 | 6.510 | 6.300 | 6.350 | 136,193 | -0.32(-4.80%) |
May 07, 2021 | 6.570 | 6.720 | 6.570 | 6.670 | 77,019 | +0.19(+2.93%) |
May 06, 2021 | 6.447 | 6.510 | 6.410 | 6.480 | 92,042 | -0.22(-3.28%) |
May 05, 2021 | 6.810 | 6.820 | 6.695 | 6.700 | 102,259 | +0.24(+3.63%) |
May 04, 2021 | 6.510 | 6.530 | 6.390 | 6.465 | 4,651,336 | -0.42(-6.03%) |
May 03, 2021 | 7.011 | 7.020 | 6.880 | 6.880 | 3,214,831 | -0.19(-2.69%) |
Apr 30, 2021 | 7.220 | 7.250 | 7.070 | 7.070 | 45,200 | -0.36(-4.85%) |
Apr 29, 2021 | 7.410 | 7.580 | 7.330 | 7.430 | 259,588 | -0.21(-2.75%) |
Apr 28, 2021 | 7.620 | 7.670 | 7.540 | 7.640 | 90,601 | -0.25(-3.17%) |
Apr 27, 2021 | 7.770 | 7.901 | 7.770 | 7.890 | 73,089 | +0.26(+3.41%) |
Apr 26, 2021 | 7.650 | 7.680 | 7.600 | 7.630 | 39,516 | +0.00(+0.00%) |
Apr 23, 2021 | 7.571 | 7.680 | 7.571 | 7.630 | 50,900 | -0.04(-0.52%) |
Apr 22, 2021 | 7.680 | 7.810 | 7.610 | 7.670 | 56,711 | +0.40(+5.47%) |
Apr 21, 2021 | 6.960 | 7.272 | 6.960 | 7.272 | 57,826 | +0.28(+4.03%) |
Apr 20, 2021 | 7.150 | 7.150 | 6.950 | 6.990 | 107,110 | -0.16(-2.24%) |
Apr 19, 2021 | 7.120 | 7.170 | 7.120 | 7.150 | 30,660 | -0.10(-1.38%) |
Apr 16, 2021 | 7.040 | 7.250 | 7.040 | 7.250 | 126,100 | +0.14(+1.97%) |
Apr 15, 2021 | 7.180 | 7.180 | 7.080 | 7.110 | 62,790 | +0.01(+0.14%) |
Apr 14, 2021 | 7.180 | 7.220 | 7.050 | 7.100 | 48,802 | +0.04(+0.64%) |
Apr 13, 2021 | 6.970 | 7.090 | 6.970 | 7.055 | 65,659 | +0.05(+0.79%) |
Apr 12, 2021 | 6.930 | 7.050 | 6.930 | 7.000 | 66,209 | -0.33(-4.50%) |
Apr 09, 2021 | 7.420 | 7.420 | 7.290 | 7.330 | 33,000 | -0.14(-1.87%) |
Apr 08, 2021 | 7.410 | 7.490 | 7.335 | 7.470 | 74,078 | +0.20(+2.75%) |
Apr 07, 2021 | 7.160 | 7.360 | 7.160 | 7.270 | 124,692 | -0.18(-2.42%) |
Apr 06, 2021 | 7.650 | 7.650 | 7.400 | 7.450 | 118,588 | -0.35(-4.49%) |
Apr 05, 2021 | 7.750 | 7.800 | 7.650 | 7.800 | 105,316 | +0.14(+1.89%) |
Apr 01, 2021 | 7.650 | 7.670 | 7.530 | 7.655 | 138,300 | -0.08(-1.10%) |
Mar 31, 2021 | 7.740 | 7.780 | 7.620 | 7.740 | 625,850 | +0.42(+5.70%) |
Mar 30, 2021 | 7.220 | 7.340 | 7.180 | 7.322 | 465,681 | +0.38(+5.51%) |
Mar 29, 2021 | 6.860 | 6.950 | 6.840 | 6.940 | 100,980 | +0.05(+0.73%) |
Mar 26, 2021 | 6.650 | 6.890 | 6.650 | 6.890 | 182,100 | +0.39(+6.00%) |
Mar 25, 2021 | 6.500 | 6.500 | 6.450 | 6.500 | 64,458 | -0.13(-1.96%) |
Mar 24, 2021 | 6.610 | 6.660 | 6.580 | 6.630 | 46,370 | -0.10(-1.49%) |
Mar 23, 2021 | 6.740 | 6.890 | 6.730 | 6.730 | 46,083 | -0.01(-0.15%) |
Mar 22, 2021 | 6.720 | 6.790 | 6.620 | 6.740 | 77,131 | +0.16(+2.43%) |
Mar 19, 2021 | 6.480 | 6.600 | 6.440 | 6.580 | 169,400 | +0.02(+0.30%) |
Mar 18, 2021 | 6.550 | 6.680 | 6.540 | 6.560 | 45,929 | -0.12(-1.80%) |
Mar 17, 2021 | 6.620 | 6.740 | 6.570 | 6.680 | 66,993 | -0.24(-3.47%) |
Mar 16, 2021 | 6.820 | 6.942 | 6.820 | 6.920 | 60,938 | -0.06(-0.86%) |
Mar 15, 2021 | 6.980 | 7.030 | 6.915 | 6.980 | 46,438 | -0.14(-2.01%) |
Mar 12, 2021 | 7.040 | 7.130 | 7.010 | 7.123 | 196,300 | -0.08(-1.06%) |
Mar 11, 2021 | 7.020 | 7.200 | 7.020 | 7.200 | 125,177 | +0.40(+5.88%) |
Mar 10, 2021 | 6.840 | 6.900 | 6.710 | 6.800 | 99,695 | -0.02(-0.29%) |
Mar 09, 2021 | 6.840 | 6.930 | 6.770 | 6.820 | 324,162 | +0.32(+4.92%) |
Mar 08, 2021 | 6.550 | 6.555 | 6.400 | 6.500 | 93,973 | -0.03(-0.46%) |
Mar 05, 2021 | 6.690 | 6.690 | 6.330 | 6.530 | 199,500 | -0.21(-3.12%) |
Mar 04, 2021 | 6.800 | 6.930 | 6.650 | 6.740 | 153,128 | -0.07(-1.03%) |
Mar 03, 2021 | 7.055 | 7.060 | 6.800 | 6.810 | 121,773 | -0.50(-6.84%) |
Mar 02, 2021 | 7.380 | 7.500 | 7.250 | 7.310 | 57,568 | -0.14(-1.88%) |