Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.990 | 8.140 | 7.985 | 8.140 | 131,878 | -0.02(-0.25%) |
May 27, 2021 | 8.030 | 8.160 | 8.030 | 8.160 | 80,713 | +0.32(+4.08%) |
May 26, 2021 | 7.820 | 7.890 | 7.780 | 7.840 | 50,677 | -0.16(-2.00%) |
May 25, 2021 | 8.090 | 8.127 | 8.000 | 8.000 | 52,671 | +0.07(+0.82%) |
May 24, 2021 | 7.902 | 8.000 | 7.902 | 7.935 | 8,853 | +0.02(+0.32%) |
May 21, 2021 | 7.870 | 7.923 | 7.870 | 7.910 | 21,897 | +0.03(+0.38%) |
May 20, 2021 | 7.820 | 7.910 | 7.800 | 7.880 | 35,884 | +0.07(+0.90%) |
May 19, 2021 | 7.780 | 7.870 | 7.710 | 7.810 | 33,572 | -0.08(-1.01%) |
May 18, 2021 | 7.950 | 7.950 | 7.890 | 7.890 | 21,189 | -0.01(-0.13%) |
May 17, 2021 | 7.740 | 7.900 | 7.740 | 7.900 | 26,018 | +0.00(+0.00%) |
May 14, 2021 | 7.840 | 7.920 | 7.840 | 7.900 | 21,441 | +0.30(+3.95%) |
May 13, 2021 | 7.540 | 7.610 | 7.504 | 7.600 | 97,086 | +0.21(+2.84%) |
May 12, 2021 | 7.510 | 7.560 | 7.390 | 7.390 | 42,801 | +0.45(+6.48%) |
May 11, 2021 | 6.945 | 7.055 | 6.880 | 6.940 | 25,191 | -0.03(-0.46%) |
May 10, 2021 | 6.980 | 7.000 | 6.955 | 6.972 | 42,522 | +0.11(+1.56%) |
May 07, 2021 | 6.768 | 6.870 | 6.670 | 6.865 | 13,415 | +0.04(+0.51%) |
May 06, 2021 | 6.810 | 6.830 | 6.760 | 6.830 | 23,599 | +0.03(+0.37%) |
May 05, 2021 | 6.700 | 6.820 | 6.700 | 6.805 | 40,057 | +0.02(+0.37%) |
May 04, 2021 | 6.890 | 6.890 | 6.740 | 6.780 | 43,209 | +0.03(+0.44%) |
May 03, 2021 | 6.710 | 6.780 | 6.710 | 6.750 | 24,202 | +0.15(+2.27%) |
Apr 30, 2021 | 6.622 | 6.635 | 6.580 | 6.600 | 77,900 | -0.02(-0.30%) |
Apr 29, 2021 | 6.670 | 6.670 | 6.580 | 6.620 | 20,386 | +0.14(+2.16%) |
Apr 28, 2021 | 6.390 | 6.480 | 6.375 | 6.480 | 14,997 | +0.22(+3.43%) |
Apr 27, 2021 | 6.190 | 6.280 | 6.190 | 6.265 | 14,039 | +0.17(+2.87%) |
Apr 26, 2021 | 6.050 | 6.190 | 6.050 | 6.090 | 40,505 | +0.10(+1.67%) |
Apr 23, 2021 | 5.950 | 6.010 | 5.930 | 5.990 | 22,100 | +0.19(+3.19%) |
Apr 22, 2021 | 5.800 | 5.840 | 5.770 | 5.805 | 58,644 | -0.03(-0.56%) |
Apr 21, 2021 | 5.680 | 5.840 | 5.670 | 5.838 | 23,208 | -0.01(-0.13%) |
Apr 20, 2021 | 5.970 | 5.970 | 5.818 | 5.845 | 18,158 | -0.26(-4.26%) |
Apr 19, 2021 | 6.120 | 6.160 | 6.070 | 6.105 | 35,636 | +0.14(+2.26%) |
Apr 16, 2021 | 5.950 | 5.970 | 5.930 | 5.970 | 24,800 | +0.05(+0.84%) |
Apr 15, 2021 | 5.890 | 5.920 | 5.860 | 5.920 | 60,721 | -0.06(-1.00%) |
Apr 14, 2021 | 5.920 | 5.980 | 5.910 | 5.980 | 26,649 | +0.10(+1.70%) |
Apr 13, 2021 | 5.880 | 6.018 | 5.860 | 5.880 | 31,444 | -0.10(-1.67%) |
Apr 12, 2021 | 5.950 | 5.980 | 5.940 | 5.980 | 37,904 | +0.02(+0.34%) |
Apr 09, 2021 | 6.005 | 6.005 | 5.960 | 5.960 | 24,000 | -0.11(-1.81%) |
Apr 08, 2021 | 6.000 | 6.080 | 6.000 | 6.070 | 22,714 | -0.11(-1.78%) |
Apr 07, 2021 | 6.130 | 6.200 | 6.130 | 6.180 | 16,972 | +0.02(+0.32%) |
Apr 06, 2021 | 6.200 | 6.200 | 6.130 | 6.160 | 50,602 | -0.08(-1.36%) |
Apr 05, 2021 | 6.060 | 6.290 | 6.060 | 6.245 | 23,511 | +0.11(+1.71%) |
Apr 01, 2021 | 6.105 | 6.140 | 6.100 | 6.140 | 17,500 | +0.04(+0.66%) |
Mar 31, 2021 | 6.140 | 6.150 | 6.100 | 6.100 | 10,403 | -0.08(-1.21%) |
Mar 30, 2021 | 6.180 | 6.200 | 6.160 | 6.175 | 7,377 | +0.08(+1.40%) |
Mar 29, 2021 | 6.085 | 6.110 | 6.010 | 6.090 | 12,155 | -0.04(-0.65%) |
Mar 26, 2021 | 6.180 | 6.190 | 6.093 | 6.130 | 9,700 | -0.05(-0.81%) |
Mar 25, 2021 | 6.098 | 6.180 | 6.020 | 6.180 | 10,266 | -0.08(-1.28%) |
Mar 24, 2021 | 6.230 | 6.290 | 6.230 | 6.260 | 9,469 | +0.10(+1.62%) |
Mar 23, 2021 | 6.200 | 6.225 | 6.130 | 6.160 | 18,760 | -0.08(-1.23%) |
Mar 22, 2021 | 6.220 | 6.250 | 6.203 | 6.237 | 47,739 | -0.06(-0.92%) |
Mar 19, 2021 | 6.290 | 6.330 | 6.230 | 6.295 | 44,900 | -0.08(-1.18%) |
Mar 18, 2021 | 6.480 | 6.500 | 6.350 | 6.370 | 15,152 | +0.11(+1.79%) |
Mar 17, 2021 | 6.263 | 6.290 | 6.200 | 6.258 | 39,434 | +0.10(+1.59%) |
Mar 16, 2021 | 6.170 | 6.200 | 6.100 | 6.160 | 78,089 | -0.10(-1.60%) |
Mar 15, 2021 | 6.340 | 6.340 | 6.170 | 6.260 | 24,746 | -0.32(-4.86%) |
Mar 12, 2021 | 6.560 | 6.580 | 6.522 | 6.580 | 8,300 | +0.14(+2.17%) |
Mar 11, 2021 | 6.420 | 6.463 | 6.383 | 6.440 | 27,387 | -0.09(-1.38%) |
Mar 10, 2021 | 6.620 | 6.620 | 6.520 | 6.530 | 25,098 | -0.14(-2.10%) |
Mar 09, 2021 | 6.588 | 6.750 | 6.565 | 6.670 | 38,106 | -0.21(-2.98%) |
Mar 08, 2021 | 6.850 | 6.950 | 6.820 | 6.875 | 8,259 | +0.25(+3.70%) |
Mar 05, 2021 | 6.590 | 6.630 | 6.450 | 6.630 | 86,200 | +0.09(+1.38%) |
Mar 04, 2021 | 6.505 | 6.582 | 6.440 | 6.540 | 20,798 | -0.05(-0.76%) |
Mar 03, 2021 | 6.604 | 6.670 | 6.570 | 6.590 | 12,426 | -0.02(-0.30%) |
Mar 02, 2021 | 6.578 | 6.620 | 6.550 | 6.610 | 10,114 | +0.04(+0.53%) |