Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.040 | 7.040 | 6.730 | 6.860 | 1,150,208 | -0.13(-1.86%) |
May 27, 2021 | 6.620 | 7.065 | 6.610 | 6.990 | 2,589,517 | +0.41(+6.23%) |
May 26, 2021 | 6.390 | 6.660 | 6.380 | 6.580 | 1,720,974 | +0.25(+3.95%) |
May 25, 2021 | 6.270 | 6.620 | 6.250 | 6.330 | 1,576,033 | +0.04(+0.64%) |
May 24, 2021 | 6.380 | 6.410 | 6.240 | 6.290 | 944,343 | -0.09(-1.41%) |
May 21, 2021 | 6.430 | 6.470 | 6.270 | 6.380 | 889,624 | +0.02(+0.31%) |
May 20, 2021 | 6.350 | 6.590 | 6.308 | 6.360 | 1,816,617 | +0.14(+2.25%) |
May 19, 2021 | 6.100 | 6.240 | 6.010 | 6.220 | 1,214,328 | -0.06(-0.96%) |
May 18, 2021 | 6.370 | 6.520 | 6.280 | 6.280 | 1,072,426 | -0.06(-0.95%) |
May 17, 2021 | 6.270 | 6.440 | 6.150 | 6.340 | 1,437,238 | +0.14(+2.26%) |
May 14, 2021 | 6.120 | 6.290 | 6.020 | 6.200 | 1,861,280 | +0.21(+3.51%) |
May 13, 2021 | 6.180 | 6.450 | 5.810 | 5.990 | 2,845,230 | -0.09(-1.56%) |
May 12, 2021 | 6.510 | 6.685 | 6.030 | 6.085 | 2,281,593 | -0.54(-8.22%) |
May 11, 2021 | 6.550 | 6.670 | 6.250 | 6.630 | 2,994,382 | -0.23(-3.35%) |
May 10, 2021 | 6.860 | 7.125 | 6.730 | 6.860 | 1,705,300 | -0.05(-0.72%) |
May 07, 2021 | 6.740 | 7.030 | 6.630 | 6.910 | 1,145,288 | +0.17(+2.52%) |
May 06, 2021 | 6.750 | 6.970 | 6.520 | 6.740 | 1,530,928 | -0.06(-0.88%) |
May 05, 2021 | 6.970 | 7.120 | 6.770 | 6.800 | 1,169,936 | -0.12(-1.73%) |
May 04, 2021 | 7.020 | 7.070 | 6.690 | 6.920 | 1,748,362 | -0.24(-3.35%) |
May 03, 2021 | 7.510 | 7.600 | 6.860 | 7.160 | 3,599,178 | -0.23(-3.11%) |
Apr 30, 2021 | 7.070 | 7.510 | 7.040 | 7.390 | 2,269,400 | +0.25(+3.50%) |
Apr 29, 2021 | 7.350 | 7.350 | 6.960 | 7.140 | 1,667,459 | -0.15(-2.06%) |
Apr 28, 2021 | 7.000 | 7.390 | 6.860 | 7.290 | 1,805,642 | +0.26(+3.70%) |
Apr 27, 2021 | 7.330 | 7.350 | 7.020 | 7.030 | 1,162,422 | -0.26(-3.57%) |
Apr 26, 2021 | 7.150 | 7.360 | 7.060 | 7.290 | 1,452,931 | +0.18(+2.53%) |
Apr 23, 2021 | 6.870 | 7.180 | 6.830 | 7.110 | 1,365,400 | +0.28(+4.10%) |
Apr 22, 2021 | 6.950 | 7.160 | 6.710 | 6.830 | 1,914,694 | -0.02(-0.29%) |
Apr 21, 2021 | 6.500 | 6.870 | 6.370 | 6.850 | 1,364,188 | +0.26(+3.95%) |
Apr 20, 2021 | 6.610 | 6.670 | 6.320 | 6.590 | 1,473,907 | -0.09(-1.35%) |
Apr 19, 2021 | 6.650 | 6.790 | 6.330 | 6.680 | 1,398,997 | +0.03(+0.45%) |
Apr 16, 2021 | 7.070 | 7.072 | 6.610 | 6.650 | 2,068,400 | -0.40(-5.67%) |
Apr 15, 2021 | 7.240 | 7.250 | 6.900 | 7.050 | 1,865,042 | -0.19(-2.62%) |
Apr 14, 2021 | 7.440 | 7.590 | 7.180 | 7.240 | 2,169,332 | -0.20(-2.69%) |
Apr 13, 2021 | 7.690 | 7.880 | 7.200 | 7.440 | 2,315,564 | -0.24(-3.12%) |
Apr 12, 2021 | 7.300 | 7.800 | 7.220 | 7.680 | 3,114,304 | +0.37(+5.06%) |
Apr 09, 2021 | 7.520 | 7.781 | 7.120 | 7.310 | 2,711,200 | -0.19(-2.53%) |
Apr 08, 2021 | 7.370 | 7.560 | 7.010 | 7.500 | 4,322,150 | +0.31(+4.31%) |
Apr 07, 2021 | 6.730 | 7.730 | 6.550 | 7.190 | 9,158,823 | +0.54(+8.12%) |
Apr 06, 2021 | 6.460 | 6.780 | 6.260 | 6.650 | 2,478,397 | +0.21(+3.26%) |
Apr 05, 2021 | 6.300 | 6.560 | 6.240 | 6.440 | 2,179,494 | +0.22(+3.54%) |
Apr 01, 2021 | 6.240 | 6.500 | 6.130 | 6.220 | 2,818,800 | +0.30(+5.07%) |
Mar 31, 2021 | 5.810 | 6.070 | 5.750 | 5.920 | 2,043,015 | +0.28(+4.96%) |
Mar 30, 2021 | 5.620 | 5.760 | 5.300 | 5.640 | 2,318,125 | +0.04(+0.71%) |
Mar 29, 2021 | 5.920 | 5.930 | 5.390 | 5.600 | 2,563,501 | -0.31(-5.25%) |
Mar 26, 2021 | 6.020 | 6.120 | 5.770 | 5.910 | 2,300,100 | -0.09(-1.50%) |
Mar 25, 2021 | 5.740 | 6.010 | 5.500 | 6.000 | 2,516,013 | +0.20(+3.45%) |
Mar 24, 2021 | 6.330 | 6.350 | 5.780 | 5.800 | 3,701,396 | -0.64(-9.94%) |
Mar 23, 2021 | 6.750 | 6.750 | 6.150 | 6.440 | 2,746,210 | -0.22(-3.30%) |
Mar 22, 2021 | 6.310 | 6.780 | 6.220 | 6.660 | 3,120,137 | +0.35(+5.55%) |
Mar 19, 2021 | 5.900 | 6.350 | 5.750 | 6.310 | 5,838,400 | +0.57(+9.93%) |
Mar 18, 2021 | 6.000 | 6.020 | 5.720 | 5.740 | 3,747,453 | -0.27(-4.49%) |
Mar 17, 2021 | 6.080 | 6.100 | 5.820 | 6.010 | 2,950,984 | -0.20(-3.22%) |
Mar 16, 2021 | 6.480 | 6.500 | 6.000 | 6.210 | 2,569,115 | -0.29(-4.46%) |
Mar 15, 2021 | 5.930 | 6.570 | 5.860 | 6.500 | 5,927,321 | +0.64(+10.92%) |
Mar 12, 2021 | 5.740 | 6.000 | 5.660 | 5.860 | 12,780,200 | -0.92(-13.57%) |
Mar 11, 2021 | 6.530 | 6.780 | 6.150 | 6.780 | 3,299,360 | +0.46(+7.28%) |
Mar 10, 2021 | 6.520 | 6.620 | 6.220 | 6.320 | 1,805,800 | -0.03(-0.47%) |
Mar 09, 2021 | 6.560 | 6.640 | 6.240 | 6.350 | 1,461,919 | +0.31(+5.13%) |
Mar 08, 2021 | 6.850 | 6.990 | 6.030 | 6.040 | 1,899,032 | -0.87(-12.59%) |
Mar 05, 2021 | 6.570 | 6.910 | 5.180 | 6.910 | 3,215,600 | +0.24(+3.60%) |
Mar 04, 2021 | 7.100 | 7.230 | 6.250 | 6.670 | 2,935,300 | -0.49(-6.84%) |
Mar 03, 2021 | 7.850 | 7.890 | 7.090 | 7.160 | 1,858,516 | -0.58(-7.49%) |
Mar 02, 2021 | 7.120 | 7.900 | 7.060 | 7.740 | 3,606,255 | +0.57(+7.95%) |