Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.330 | 7.447 | 7.250 | 7.370 | 124,659 | +0.09(+1.24%) |
May 27, 2021 | 7.290 | 7.330 | 7.110 | 7.280 | 125,424 | +0.13(+1.82%) |
May 26, 2021 | 7.290 | 7.480 | 7.130 | 7.150 | 120,344 | -0.05(-0.69%) |
May 25, 2021 | 7.070 | 7.360 | 6.990 | 7.200 | 239,457 | +0.15(+2.13%) |
May 24, 2021 | 7.250 | 7.330 | 6.910 | 7.050 | 101,866 | -0.18(-2.49%) |
May 21, 2021 | 7.130 | 7.270 | 6.940 | 7.230 | 169,549 | +0.25(+3.58%) |
May 20, 2021 | 6.950 | 7.020 | 6.700 | 6.980 | 155,958 | +0.08(+1.16%) |
May 19, 2021 | 7.040 | 7.180 | 6.850 | 6.900 | 150,141 | -0.48(-6.50%) |
May 18, 2021 | 7.530 | 7.650 | 7.180 | 7.380 | 363,868 | -0.24(-3.15%) |
May 17, 2021 | 6.120 | 7.650 | 6.120 | 7.620 | 1,602,585 | +1.51(+24.71%) |
May 14, 2021 | 5.920 | 6.130 | 5.860 | 6.110 | 114,122 | +0.27(+4.62%) |
May 13, 2021 | 5.940 | 6.170 | 5.770 | 5.840 | 188,054 | -0.04(-0.68%) |
May 12, 2021 | 6.230 | 6.230 | 5.810 | 5.880 | 171,562 | -0.44(-6.96%) |
May 11, 2021 | 5.810 | 6.395 | 5.780 | 6.320 | 178,479 | +0.25(+4.12%) |
May 10, 2021 | 6.710 | 6.710 | 6.000 | 6.070 | 387,755 | -0.60(-9.00%) |
May 07, 2021 | 6.700 | 6.780 | 6.530 | 6.670 | 86,023 | -0.02(-0.30%) |
May 06, 2021 | 6.750 | 6.780 | 6.560 | 6.690 | 109,854 | -0.05(-0.74%) |
May 05, 2021 | 6.800 | 6.930 | 6.650 | 6.740 | 162,779 | +0.00(+0.00%) |
May 04, 2021 | 6.750 | 6.770 | 6.350 | 6.740 | 252,809 | -0.13(-1.89%) |
May 03, 2021 | 6.860 | 6.970 | 6.585 | 6.870 | 270,405 | +0.12(+1.78%) |
Apr 30, 2021 | 7.040 | 7.107 | 6.730 | 6.750 | 203,300 | -0.40(-5.59%) |
Apr 29, 2021 | 7.430 | 7.459 | 6.830 | 7.150 | 466,894 | -0.15(-2.05%) |
Apr 28, 2021 | 7.350 | 7.600 | 7.169 | 7.300 | 257,219 | -0.16(-2.14%) |
Apr 27, 2021 | 7.600 | 7.760 | 7.290 | 7.460 | 324,629 | -0.17(-2.23%) |
Apr 26, 2021 | 6.850 | 7.730 | 6.810 | 7.630 | 914,550 | +0.86(+12.70%) |
Apr 23, 2021 | 6.550 | 6.850 | 6.550 | 6.770 | 223,500 | +0.31(+4.80%) |
Apr 22, 2021 | 6.350 | 6.590 | 6.350 | 6.460 | 225,373 | +0.02(+0.31%) |
Apr 21, 2021 | 6.190 | 6.500 | 6.080 | 6.440 | 120,429 | +0.25(+4.04%) |
Apr 20, 2021 | 6.170 | 6.260 | 6.063 | 6.190 | 86,593 | -0.02(-0.32%) |
Apr 19, 2021 | 6.260 | 6.290 | 6.020 | 6.210 | 143,358 | -0.11(-1.74%) |
Apr 16, 2021 | 6.350 | 6.370 | 6.140 | 6.320 | 78,900 | +0.02(+0.32%) |
Apr 15, 2021 | 6.330 | 6.410 | 6.170 | 6.300 | 65,771 | +0.05(+0.80%) |
Apr 14, 2021 | 6.130 | 6.280 | 6.060 | 6.250 | 102,803 | +0.10(+1.63%) |
Apr 13, 2021 | 6.020 | 6.170 | 5.850 | 6.150 | 129,329 | +0.13(+2.16%) |
Apr 12, 2021 | 6.160 | 6.270 | 5.940 | 6.020 | 374,435 | -0.14(-2.27%) |
Apr 09, 2021 | 6.370 | 6.370 | 6.090 | 6.160 | 148,200 | -0.24(-3.75%) |
Apr 08, 2021 | 6.080 | 6.431 | 6.010 | 6.400 | 219,014 | +0.35(+5.79%) |
Apr 07, 2021 | 6.290 | 6.290 | 6.020 | 6.050 | 140,333 | -0.25(-3.97%) |
Apr 06, 2021 | 6.220 | 6.370 | 6.220 | 6.300 | 111,226 | +0.04(+0.64%) |
Apr 05, 2021 | 6.570 | 6.590 | 6.160 | 6.260 | 281,801 | -0.18(-2.80%) |
Apr 01, 2021 | 6.300 | 6.440 | 6.060 | 6.440 | 238,000 | +0.27(+4.38%) |
Mar 31, 2021 | 5.900 | 6.230 | 5.900 | 6.170 | 417,092 | +0.28(+4.75%) |
Mar 30, 2021 | 5.950 | 6.090 | 5.710 | 5.890 | 476,851 | +0.14(+2.43%) |
Mar 29, 2021 | 6.120 | 6.240 | 5.710 | 5.750 | 287,667 | -0.45(-7.26%) |
Mar 26, 2021 | 6.050 | 6.360 | 5.860 | 6.200 | 209,600 | +0.20(+3.33%) |
Mar 25, 2021 | 5.950 | 6.215 | 5.770 | 6.000 | 435,408 | -0.07(-1.15%) |
Mar 24, 2021 | 6.370 | 6.600 | 6.000 | 6.070 | 290,445 | -0.29(-4.56%) |
Mar 23, 2021 | 6.440 | 6.440 | 6.250 | 6.360 | 277,770 | -0.03(-0.47%) |
Mar 22, 2021 | 6.580 | 6.650 | 6.360 | 6.390 | 158,929 | -0.16(-2.44%) |
Mar 19, 2021 | 6.690 | 6.790 | 6.360 | 6.550 | 486,200 | -0.11(-1.65%) |
Mar 18, 2021 | 6.670 | 6.810 | 6.510 | 6.660 | 269,840 | -0.01(-0.15%) |
Mar 17, 2021 | 6.370 | 6.720 | 6.180 | 6.670 | 235,004 | +0.30(+4.71%) |
Mar 16, 2021 | 6.340 | 6.380 | 6.090 | 6.370 | 165,836 | +0.01(+0.16%) |
Mar 15, 2021 | 6.500 | 6.510 | 6.300 | 6.360 | 248,148 | -0.13(-2.00%) |
Mar 12, 2021 | 6.600 | 6.660 | 6.440 | 6.490 | 183,300 | -0.12(-1.82%) |
Mar 11, 2021 | 6.560 | 6.770 | 6.560 | 6.610 | 301,866 | +0.11(+1.69%) |
Mar 10, 2021 | 6.640 | 6.680 | 6.460 | 6.500 | 297,216 | -0.10(-1.52%) |
Mar 09, 2021 | 6.590 | 7.016 | 6.500 | 6.600 | 650,026 | +0.10(+1.54%) |
Mar 08, 2021 | 6.260 | 6.890 | 6.260 | 6.500 | 616,893 | +0.70(+12.07%) |
Mar 05, 2021 | 6.180 | 6.601 | 5.302 | 5.800 | 562,600 | -0.32(-5.23%) |
Mar 04, 2021 | 6.690 | 6.800 | 6.090 | 6.120 | 397,657 | -0.65(-9.60%) |
Mar 03, 2021 | 6.800 | 6.860 | 6.510 | 6.770 | 290,969 | -0.04(-0.59%) |
Mar 02, 2021 | 6.740 | 6.910 | 6.540 | 6.810 | 659,274 | +0.03(+0.44%) |