Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.750 | 6.900 | 6.680 | 6.710 | 448,714 | -0.04(-0.59%) |
May 27, 2021 | 6.900 | 6.900 | 6.605 | 6.750 | 634,121 | -0.17(-2.46%) |
May 26, 2021 | 6.710 | 7.100 | 6.670 | 6.920 | 1,001,774 | +0.27(+4.06%) |
May 25, 2021 | 6.400 | 6.670 | 6.350 | 6.650 | 791,017 | +0.27(+4.23%) |
May 24, 2021 | 6.420 | 6.480 | 6.300 | 6.380 | 391,142 | -0.02(-0.31%) |
May 21, 2021 | 6.410 | 6.680 | 6.380 | 6.400 | 624,226 | +0.06(+0.95%) |
May 20, 2021 | 6.240 | 6.350 | 6.140 | 6.340 | 671,839 | +0.08(+1.28%) |
May 19, 2021 | 6.170 | 6.360 | 6.150 | 6.260 | 829,699 | -0.07(-1.11%) |
May 18, 2021 | 6.330 | 6.520 | 6.220 | 6.330 | 715,580 | +0.06(+0.96%) |
May 17, 2021 | 6.120 | 6.330 | 6.100 | 6.270 | 534,604 | +0.11(+1.79%) |
May 14, 2021 | 5.860 | 6.170 | 5.855 | 6.160 | 934,217 | +0.38(+6.57%) |
May 13, 2021 | 6.090 | 6.220 | 5.481 | 5.780 | 1,615,473 | -0.23(-3.83%) |
May 12, 2021 | 6.100 | 6.220 | 5.960 | 6.010 | 759,206 | -0.27(-4.30%) |
May 11, 2021 | 5.900 | 6.340 | 5.850 | 6.280 | 996,124 | +0.24(+3.97%) |
May 10, 2021 | 6.730 | 6.730 | 6.040 | 6.040 | 1,176,261 | -0.64(-9.58%) |
May 07, 2021 | 6.520 | 6.940 | 6.450 | 6.680 | 1,107,533 | +0.21(+3.25%) |
May 06, 2021 | 6.560 | 6.850 | 6.210 | 6.470 | 2,130,374 | +0.52(+8.74%) |
May 05, 2021 | 5.940 | 6.080 | 5.880 | 5.950 | 1,192,128 | -0.01(-0.17%) |
May 04, 2021 | 6.050 | 6.090 | 5.810 | 5.960 | 1,026,992 | -0.19(-3.09%) |
May 03, 2021 | 6.180 | 6.240 | 6.060 | 6.150 | 812,029 | +0.02(+0.33%) |
Apr 30, 2021 | 6.160 | 6.220 | 6.065 | 6.130 | 731,700 | -0.15(-2.39%) |
Apr 29, 2021 | 6.310 | 6.310 | 6.110 | 6.280 | 489,465 | -0.03(-0.48%) |
Apr 28, 2021 | 6.270 | 6.370 | 6.172 | 6.310 | 544,296 | -0.08(-1.25%) |
Apr 27, 2021 | 6.700 | 6.740 | 6.250 | 6.390 | 1,575,882 | -0.23(-3.47%) |
Apr 26, 2021 | 6.470 | 6.620 | 6.400 | 6.620 | 698,182 | +0.22(+3.44%) |
Apr 23, 2021 | 6.270 | 6.470 | 6.180 | 6.400 | 670,400 | +0.19(+3.06%) |
Apr 22, 2021 | 6.190 | 6.380 | 6.130 | 6.210 | 674,561 | +0.04(+0.65%) |
Apr 21, 2021 | 5.890 | 6.170 | 5.830 | 6.170 | 646,766 | +0.26(+4.40%) |
Apr 20, 2021 | 6.000 | 6.030 | 5.820 | 5.910 | 1,144,245 | -0.18(-2.96%) |
Apr 19, 2021 | 6.210 | 6.250 | 5.940 | 6.090 | 980,448 | -0.16(-2.56%) |
Apr 16, 2021 | 5.970 | 6.440 | 5.930 | 6.250 | 1,239,600 | +0.30(+5.04%) |
Apr 15, 2021 | 6.110 | 6.110 | 5.910 | 5.950 | 798,162 | -0.02(-0.34%) |
Apr 14, 2021 | 5.940 | 6.210 | 5.940 | 5.970 | 922,216 | -0.07(-1.16%) |
Apr 13, 2021 | 6.040 | 6.070 | 5.870 | 6.040 | 731,950 | +0.00(+0.00%) |
Apr 12, 2021 | 6.340 | 6.350 | 5.970 | 6.040 | 994,657 | -0.31(-4.88%) |
Apr 09, 2021 | 6.400 | 6.460 | 6.310 | 6.350 | 650,400 | -0.15(-2.31%) |
Apr 08, 2021 | 6.480 | 6.520 | 6.320 | 6.500 | 503,514 | +0.09(+1.40%) |
Apr 07, 2021 | 6.510 | 6.570 | 6.330 | 6.410 | 775,526 | -0.15(-2.29%) |
Apr 06, 2021 | 6.390 | 6.610 | 6.330 | 6.560 | 783,018 | +0.21(+3.31%) |
Apr 05, 2021 | 6.610 | 6.650 | 6.330 | 6.350 | 731,146 | -0.18(-2.76%) |
Apr 01, 2021 | 6.470 | 6.810 | 6.410 | 6.530 | 1,166,200 | +0.25(+3.98%) |
Mar 31, 2021 | 6.300 | 6.380 | 6.140 | 6.280 | 2,296,693 | +0.08(+1.29%) |
Mar 30, 2021 | 6.190 | 6.240 | 5.860 | 6.200 | 1,505,131 | +0.00(+0.00%) |
Mar 29, 2021 | 6.840 | 6.860 | 6.100 | 6.200 | 2,080,553 | -0.70(-10.14%) |
Mar 26, 2021 | 7.350 | 7.500 | 6.640 | 6.900 | 1,797,100 | -0.39(-5.35%) |
Mar 25, 2021 | 7.080 | 7.320 | 6.665 | 7.290 | 1,894,670 | +0.06(+0.83%) |
Mar 24, 2021 | 8.100 | 8.100 | 7.220 | 7.230 | 1,141,315 | -0.82(-10.19%) |
Mar 23, 2021 | 8.460 | 8.810 | 8.020 | 8.050 | 1,067,506 | -0.40(-4.73%) |
Mar 22, 2021 | 8.120 | 8.850 | 8.040 | 8.450 | 1,617,026 | +0.37(+4.58%) |
Mar 19, 2021 | 8.180 | 8.200 | 7.800 | 8.080 | 1,680,600 | +0.22(+2.80%) |
Mar 18, 2021 | 8.150 | 8.319 | 7.820 | 7.860 | 925,267 | -0.55(-6.54%) |
Mar 17, 2021 | 7.980 | 8.590 | 7.840 | 8.410 | 1,007,495 | +0.28(+3.44%) |
Mar 16, 2021 | 8.500 | 8.670 | 8.070 | 8.130 | 1,004,657 | -0.36(-4.24%) |
Mar 15, 2021 | 7.990 | 8.500 | 7.660 | 8.490 | 1,248,822 | +0.47(+5.86%) |
Mar 12, 2021 | 7.850 | 8.120 | 7.740 | 8.020 | 915,200 | -0.03(-0.37%) |
Mar 11, 2021 | 8.060 | 8.200 | 7.880 | 8.050 | 915,121 | +0.10(+1.26%) |
Mar 10, 2021 | 7.700 | 7.990 | 7.510 | 7.950 | 1,200,502 | +0.33(+4.33%) |
Mar 09, 2021 | 7.170 | 7.670 | 7.120 | 7.620 | 1,044,220 | +0.69(+9.96%) |
Mar 08, 2021 | 6.670 | 7.130 | 6.620 | 6.930 | 1,455,714 | +0.22(+3.28%) |
Mar 05, 2021 | 6.950 | 7.060 | 6.150 | 6.710 | 1,545,400 | -0.14(-2.04%) |
Mar 04, 2021 | 6.990 | 7.150 | 6.430 | 6.850 | 2,623,177 | -0.28(-3.93%) |
Mar 03, 2021 | 7.700 | 7.770 | 6.980 | 7.130 | 1,681,638 | -0.41(-5.44%) |
Mar 02, 2021 | 7.380 | 8.220 | 7.260 | 7.540 | 4,513,079 | +0.13(+1.75%) |