Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.070 | 7.160 | 7.023 | 7.070 | 313,755 | +0.03(+0.43%) |
May 27, 2021 | 7.140 | 7.190 | 6.960 | 7.040 | 707,842 | -0.01(-0.14%) |
May 26, 2021 | 6.840 | 7.060 | 6.770 | 7.050 | 413,304 | +0.27(+3.98%) |
May 25, 2021 | 6.880 | 6.880 | 6.700 | 6.780 | 262,813 | -0.06(-0.88%) |
May 24, 2021 | 7.020 | 7.030 | 6.595 | 6.840 | 402,699 | -0.15(-2.15%) |
May 21, 2021 | 7.110 | 7.130 | 6.945 | 6.990 | 1,101,292 | -0.01(-0.14%) |
May 20, 2021 | 6.880 | 7.030 | 6.710 | 7.000 | 920,246 | +0.18(+2.64%) |
May 19, 2021 | 6.910 | 6.970 | 6.730 | 6.820 | 384,539 | -0.18(-2.57%) |
May 18, 2021 | 6.990 | 7.120 | 6.790 | 7.000 | 749,996 | +0.01(+0.14%) |
May 17, 2021 | 6.790 | 7.010 | 6.790 | 6.990 | 239,253 | +0.12(+1.67%) |
May 14, 2021 | 6.560 | 6.920 | 6.500 | 6.875 | 1,048,779 | +0.37(+5.61%) |
May 13, 2021 | 6.420 | 6.550 | 6.350 | 6.510 | 420,874 | +0.11(+1.72%) |
May 12, 2021 | 6.300 | 6.520 | 6.270 | 6.400 | 569,310 | +0.03(+0.47%) |
May 11, 2021 | 6.510 | 6.800 | 6.320 | 6.370 | 781,302 | -0.31(-4.64%) |
May 10, 2021 | 6.900 | 6.900 | 6.660 | 6.680 | 479,538 | -0.19(-2.77%) |
May 07, 2021 | 7.000 | 7.100 | 6.840 | 6.870 | 736,739 | -0.17(-2.41%) |
May 06, 2021 | 7.200 | 7.400 | 7.000 | 7.040 | 2,733,680 | -0.13(-1.81%) |
May 05, 2021 | 6.830 | 7.390 | 6.780 | 7.170 | 1,331,472 | +0.34(+4.98%) |
May 04, 2021 | 7.150 | 7.160 | 6.770 | 6.830 | 528,268 | -0.34(-4.74%) |
May 03, 2021 | 7.100 | 7.310 | 7.020 | 7.170 | 814,472 | +0.17(+2.43%) |
Apr 30, 2021 | 6.810 | 7.160 | 6.810 | 7.000 | 497,500 | +0.12(+1.74%) |
Apr 29, 2021 | 6.760 | 6.920 | 6.620 | 6.880 | 362,352 | +0.17(+2.46%) |
Apr 28, 2021 | 6.580 | 6.800 | 6.510 | 6.715 | 379,507 | +0.08(+1.28%) |
Apr 27, 2021 | 6.700 | 6.730 | 6.530 | 6.630 | 276,787 | +0.01(+0.15%) |
Apr 26, 2021 | 6.380 | 6.650 | 6.340 | 6.620 | 345,987 | +0.31(+4.91%) |
Apr 23, 2021 | 6.360 | 6.390 | 6.200 | 6.310 | 201,900 | +0.00(+0.00%) |
Apr 22, 2021 | 6.130 | 6.380 | 5.990 | 6.310 | 327,120 | +0.16(+2.60%) |
Apr 21, 2021 | 5.830 | 6.150 | 5.700 | 6.150 | 275,050 | +0.31(+5.31%) |
Apr 20, 2021 | 5.730 | 5.850 | 5.620 | 5.840 | 208,725 | +0.06(+1.04%) |
Apr 19, 2021 | 5.880 | 5.950 | 5.700 | 5.780 | 275,794 | -0.17(-2.86%) |
Apr 16, 2021 | 6.250 | 6.285 | 5.930 | 5.950 | 425,300 | -0.22(-3.57%) |
Apr 15, 2021 | 6.050 | 6.200 | 5.960 | 6.170 | 367,955 | +0.16(+2.66%) |
Apr 14, 2021 | 5.820 | 6.160 | 5.820 | 6.010 | 473,364 | +0.24(+4.16%) |
Apr 13, 2021 | 5.810 | 5.900 | 5.625 | 5.770 | 702,786 | +0.08(+1.41%) |
Apr 12, 2021 | 5.870 | 5.880 | 5.690 | 5.690 | 538,858 | -0.18(-3.07%) |
Apr 09, 2021 | 6.120 | 6.145 | 5.870 | 5.870 | 339,700 | -0.25(-4.08%) |
Apr 08, 2021 | 6.170 | 6.200 | 6.010 | 6.120 | 260,839 | +0.01(+0.16%) |
Apr 07, 2021 | 6.080 | 6.330 | 5.940 | 6.110 | 576,977 | -0.02(-0.33%) |
Apr 06, 2021 | 6.320 | 6.415 | 6.120 | 6.130 | 379,216 | -0.25(-3.92%) |
Apr 05, 2021 | 6.500 | 6.520 | 6.275 | 6.380 | 324,215 | -0.11(-1.69%) |
Apr 01, 2021 | 6.280 | 6.560 | 6.280 | 6.490 | 517,400 | +0.31(+5.02%) |
Mar 31, 2021 | 5.900 | 6.260 | 5.881 | 6.180 | 388,676 | +0.33(+5.64%) |
Mar 30, 2021 | 5.700 | 5.930 | 5.600 | 5.850 | 318,036 | +0.12(+2.09%) |
Mar 29, 2021 | 6.010 | 6.084 | 5.690 | 5.730 | 695,281 | -0.39(-6.37%) |
Mar 26, 2021 | 6.450 | 6.500 | 5.940 | 6.120 | 360,100 | -0.18(-2.86%) |
Mar 25, 2021 | 5.800 | 6.310 | 5.740 | 6.300 | 683,460 | +0.45(+7.69%) |
Mar 24, 2021 | 6.200 | 6.210 | 5.800 | 5.850 | 701,190 | -0.39(-6.25%) |
Mar 23, 2021 | 6.410 | 6.500 | 6.020 | 6.240 | 633,209 | -0.17(-2.65%) |
Mar 22, 2021 | 6.460 | 6.630 | 6.360 | 6.410 | 376,136 | -0.04(-0.62%) |
Mar 19, 2021 | 6.060 | 6.460 | 5.990 | 6.450 | 1,030,300 | +0.37(+6.09%) |
Mar 18, 2021 | 6.140 | 6.270 | 6.000 | 6.080 | 361,571 | -0.17(-2.72%) |
Mar 17, 2021 | 6.180 | 6.340 | 6.030 | 6.250 | 304,854 | +0.02(+0.32%) |
Mar 16, 2021 | 6.420 | 6.420 | 6.150 | 6.230 | 306,478 | -0.19(-3.04%) |
Mar 15, 2021 | 6.430 | 6.500 | 6.360 | 6.425 | 336,293 | -0.04(-0.70%) |
Mar 12, 2021 | 6.590 | 6.620 | 6.350 | 6.470 | 413,100 | -0.23(-3.43%) |
Mar 11, 2021 | 6.710 | 6.720 | 6.300 | 6.700 | 523,394 | +0.11(+1.67%) |
Mar 10, 2021 | 6.615 | 6.700 | 6.501 | 6.590 | 660,585 | +0.03(+0.46%) |
Mar 09, 2021 | 6.160 | 6.590 | 6.100 | 6.560 | 698,065 | +0.47(+7.72%) |
Mar 08, 2021 | 6.070 | 6.200 | 5.900 | 6.090 | 600,202 | +0.07(+1.16%) |
Mar 05, 2021 | 5.910 | 6.110 | 5.485 | 6.020 | 938,200 | +0.02(+0.33%) |
Mar 04, 2021 | 6.380 | 6.480 | 5.790 | 6.000 | 699,397 | -0.43(-6.69%) |
Mar 03, 2021 | 6.220 | 6.780 | 6.140 | 6.430 | 951,775 | +0.16(+2.55%) |
Mar 02, 2021 | 6.410 | 6.600 | 6.250 | 6.270 | 366,770 | -0.22(-3.39%) |