Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.230 | 6.730 | 6.230 | 6.490 | 306,566 | +0.28(+4.51%) |
May 27, 2021 | 6.000 | 6.330 | 5.900 | 6.210 | 643,222 | +0.22(+3.67%) |
May 26, 2021 | 5.850 | 6.070 | 5.840 | 5.990 | 459,454 | +0.14(+2.39%) |
May 25, 2021 | 6.070 | 6.140 | 5.760 | 5.850 | 353,748 | -0.22(-3.62%) |
May 24, 2021 | 6.350 | 6.370 | 6.030 | 6.070 | 361,188 | -0.23(-3.65%) |
May 21, 2021 | 6.400 | 6.500 | 6.270 | 6.300 | 274,110 | -0.09(-1.41%) |
May 20, 2021 | 6.570 | 6.651 | 6.330 | 6.390 | 279,959 | +0.09(+1.43%) |
May 19, 2021 | 6.420 | 6.550 | 6.300 | 6.300 | 348,995 | -0.33(-4.98%) |
May 18, 2021 | 6.340 | 6.941 | 6.340 | 6.630 | 318,338 | +0.31(+4.91%) |
May 17, 2021 | 6.410 | 6.510 | 6.300 | 6.320 | 452,718 | -0.17(-2.62%) |
May 14, 2021 | 6.320 | 6.700 | 6.320 | 6.490 | 357,628 | +0.19(+3.02%) |
May 13, 2021 | 6.630 | 6.750 | 6.290 | 6.300 | 291,530 | -0.31(-4.69%) |
May 12, 2021 | 6.970 | 7.090 | 6.550 | 6.610 | 264,124 | -0.23(-3.36%) |
May 11, 2021 | 6.500 | 6.990 | 6.420 | 6.840 | 335,875 | +0.07(+1.03%) |
May 10, 2021 | 6.910 | 6.910 | 6.600 | 6.770 | 228,053 | -0.06(-0.88%) |
May 07, 2021 | 6.770 | 7.030 | 6.750 | 6.830 | 196,263 | +0.05(+0.74%) |
May 06, 2021 | 6.940 | 7.026 | 6.650 | 6.780 | 364,147 | -0.22(-3.14%) |
May 05, 2021 | 7.070 | 7.230 | 6.900 | 7.000 | 247,622 | -0.07(-0.99%) |
May 04, 2021 | 7.200 | 7.200 | 6.760 | 7.070 | 426,001 | -0.17(-2.35%) |
May 03, 2021 | 7.420 | 7.420 | 7.140 | 7.240 | 280,801 | -0.14(-1.90%) |
Apr 30, 2021 | 7.470 | 7.700 | 7.350 | 7.380 | 188,400 | -0.08(-1.07%) |
Apr 29, 2021 | 7.700 | 7.800 | 7.350 | 7.460 | 238,298 | -0.24(-3.12%) |
Apr 28, 2021 | 7.700 | 7.840 | 7.410 | 7.700 | 300,374 | +0.15(+1.99%) |
Apr 27, 2021 | 7.900 | 7.900 | 7.530 | 7.550 | 293,133 | -0.30(-3.82%) |
Apr 26, 2021 | 7.640 | 7.900 | 7.390 | 7.850 | 743,366 | +0.29(+3.84%) |
Apr 23, 2021 | 7.720 | 7.820 | 7.460 | 7.560 | 162,800 | -0.14(-1.82%) |
Apr 22, 2021 | 7.580 | 7.890 | 7.430 | 7.700 | 160,366 | +0.14(+1.85%) |
Apr 21, 2021 | 7.450 | 7.640 | 7.170 | 7.560 | 161,157 | +0.18(+2.44%) |
Apr 20, 2021 | 7.210 | 7.470 | 7.130 | 7.380 | 222,004 | +0.11(+1.51%) |
Apr 19, 2021 | 7.710 | 7.800 | 7.200 | 7.270 | 344,921 | -0.38(-4.97%) |
Apr 16, 2021 | 7.840 | 7.840 | 7.540 | 7.650 | 272,600 | -0.17(-2.17%) |
Apr 15, 2021 | 8.050 | 8.150 | 7.710 | 7.820 | 303,833 | -0.27(-3.34%) |
Apr 14, 2021 | 7.660 | 8.240 | 7.580 | 8.090 | 301,129 | +0.40(+5.20%) |
Apr 13, 2021 | 7.860 | 7.990 | 7.560 | 7.690 | 339,102 | -0.12(-1.54%) |
Apr 12, 2021 | 7.770 | 7.880 | 7.550 | 7.810 | 280,469 | -0.02(-0.26%) |
Apr 09, 2021 | 8.050 | 8.170 | 7.790 | 7.830 | 161,900 | -0.25(-3.09%) |
Apr 08, 2021 | 8.240 | 8.280 | 8.010 | 8.080 | 185,579 | -0.08(-0.98%) |
Apr 07, 2021 | 8.160 | 8.520 | 8.110 | 8.160 | 343,810 | +0.00(+0.00%) |
Apr 06, 2021 | 8.310 | 8.480 | 8.100 | 8.160 | 380,571 | -0.17(-2.04%) |
Apr 05, 2021 | 8.460 | 8.490 | 8.210 | 8.330 | 257,264 | +0.02(+0.24%) |
Apr 01, 2021 | 8.210 | 8.430 | 8.150 | 8.310 | 275,400 | +0.22(+2.72%) |
Mar 31, 2021 | 7.890 | 8.230 | 7.890 | 8.090 | 207,826 | +0.24(+3.06%) |
Mar 30, 2021 | 7.690 | 7.970 | 7.490 | 7.850 | 280,700 | +0.05(+0.64%) |
Mar 29, 2021 | 7.850 | 7.930 | 7.530 | 7.800 | 503,800 | -0.07(-0.89%) |
Mar 26, 2021 | 8.200 | 8.200 | 7.580 | 7.870 | 338,000 | -0.29(-3.55%) |
Mar 25, 2021 | 7.800 | 8.240 | 7.650 | 8.160 | 447,340 | +0.21(+2.64%) |
Mar 24, 2021 | 8.400 | 8.590 | 7.870 | 7.950 | 530,900 | -0.32(-3.87%) |
Mar 23, 2021 | 8.790 | 9.000 | 8.160 | 8.270 | 518,050 | -0.53(-6.02%) |
Mar 22, 2021 | 9.140 | 9.220 | 8.770 | 8.800 | 676,379 | -0.37(-4.03%) |
Mar 19, 2021 | 8.780 | 9.185 | 8.690 | 9.170 | 449,200 | +0.43(+4.92%) |
Mar 18, 2021 | 8.730 | 9.270 | 8.630 | 8.740 | 678,678 | -0.09(-1.02%) |
Mar 17, 2021 | 8.840 | 9.020 | 8.410 | 8.830 | 232,187 | +0.10(+1.15%) |
Mar 16, 2021 | 8.990 | 9.150 | 8.510 | 8.730 | 392,158 | -0.35(-3.85%) |
Mar 15, 2021 | 9.000 | 9.370 | 8.720 | 9.080 | 651,749 | +0.12(+1.34%) |
Mar 12, 2021 | 8.800 | 8.960 | 8.500 | 8.960 | 234,000 | +0.01(+0.11%) |
Mar 11, 2021 | 8.770 | 8.990 | 8.670 | 8.950 | 295,148 | +0.23(+2.64%) |
Mar 10, 2021 | 8.910 | 9.160 | 8.510 | 8.720 | 421,943 | +0.29(+3.44%) |
Mar 09, 2021 | 8.430 | 8.750 | 8.170 | 8.430 | 528,060 | +0.28(+3.44%) |
Mar 08, 2021 | 8.870 | 8.871 | 8.095 | 8.150 | 658,455 | -0.15(-1.81%) |
Mar 05, 2021 | 8.240 | 8.486 | 7.500 | 8.300 | 791,600 | -0.13(-1.54%) |
Mar 04, 2021 | 8.780 | 9.210 | 8.030 | 8.430 | 905,479 | -0.53(-5.92%) |
Mar 03, 2021 | 9.390 | 9.490 | 8.810 | 8.960 | 810,537 | -0.40(-4.27%) |
Mar 02, 2021 | 9.700 | 9.940 | 9.270 | 9.360 | 387,915 | -0.47(-4.78%) |