Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.690 | 7.000 | 6.690 | 6.950 | 3,260,606 | +0.11(+1.61%) |
May 27, 2021 | 6.770 | 6.880 | 6.590 | 6.840 | 3,307,057 | +0.02(+0.29%) |
May 26, 2021 | 6.870 | 6.930 | 6.790 | 6.820 | 2,349,347 | -0.01(-0.15%) |
May 25, 2021 | 6.690 | 6.880 | 6.510 | 6.830 | 4,765,539 | +0.14(+2.09%) |
May 24, 2021 | 6.660 | 6.760 | 6.600 | 6.690 | 2,610,456 | +0.04(+0.60%) |
May 21, 2021 | 6.720 | 6.750 | 6.565 | 6.650 | 3,183,968 | -0.07(-1.04%) |
May 20, 2021 | 6.640 | 6.750 | 6.490 | 6.720 | 2,706,871 | +0.14(+2.13%) |
May 19, 2021 | 6.540 | 6.750 | 6.500 | 6.580 | 3,475,119 | -0.17(-2.52%) |
May 18, 2021 | 6.750 | 6.785 | 6.490 | 6.750 | 3,542,595 | +0.05(+0.75%) |
May 17, 2021 | 6.330 | 6.770 | 6.310 | 6.700 | 5,174,529 | +0.38(+6.01%) |
May 14, 2021 | 6.200 | 6.320 | 6.180 | 6.320 | 3,005,937 | +0.24(+3.95%) |
May 13, 2021 | 6.190 | 6.240 | 5.990 | 6.080 | 3,830,816 | -0.19(-3.03%) |
May 12, 2021 | 6.450 | 6.570 | 6.260 | 6.270 | 4,110,685 | -0.25(-3.83%) |
May 11, 2021 | 6.170 | 6.520 | 6.050 | 6.520 | 4,037,480 | +0.26(+4.15%) |
May 10, 2021 | 6.610 | 6.690 | 6.225 | 6.260 | 5,766,019 | -0.19(-2.95%) |
May 07, 2021 | 6.530 | 6.580 | 6.360 | 6.450 | 4,112,995 | +0.01(+0.16%) |
May 06, 2021 | 6.280 | 6.480 | 6.240 | 6.440 | 4,622,394 | +0.23(+3.70%) |
May 05, 2021 | 6.180 | 6.240 | 6.050 | 6.210 | 3,809,393 | +0.04(+0.65%) |
May 04, 2021 | 6.420 | 6.430 | 6.080 | 6.170 | 4,882,278 | -0.22(-3.44%) |
May 03, 2021 | 6.110 | 6.430 | 6.110 | 6.390 | 8,024,372 | +0.36(+5.97%) |
Apr 30, 2021 | 6.020 | 6.110 | 5.900 | 6.030 | 5,057,100 | -0.03(-0.50%) |
Apr 29, 2021 | 6.180 | 6.190 | 5.890 | 6.060 | 9,043,044 | -0.08(-1.30%) |
Apr 28, 2021 | 6.110 | 6.230 | 5.930 | 6.140 | 9,886,683 | +0.03(+0.49%) |
Apr 27, 2021 | 6.520 | 6.560 | 6.090 | 6.110 | 9,578,642 | -0.27(-4.23%) |
Apr 26, 2021 | 7.110 | 7.250 | 6.320 | 6.380 | 18,601,592 | -1.33(-17.25%) |
Apr 23, 2021 | 7.830 | 7.860 | 7.620 | 7.710 | 1,351,200 | +0.04(+0.52%) |
Apr 22, 2021 | 7.900 | 7.910 | 7.630 | 7.670 | 2,345,385 | -0.29(-3.64%) |
Apr 21, 2021 | 7.640 | 7.980 | 7.575 | 7.960 | 2,762,926 | +0.40(+5.29%) |
Apr 20, 2021 | 7.450 | 7.631 | 7.390 | 7.560 | 1,534,185 | +0.03(+0.40%) |
Apr 19, 2021 | 7.710 | 7.730 | 7.450 | 7.530 | 1,559,701 | -0.17(-2.21%) |
Apr 16, 2021 | 7.900 | 7.900 | 7.615 | 7.700 | 2,099,300 | -0.03(-0.39%) |
Apr 15, 2021 | 7.340 | 7.880 | 7.320 | 7.730 | 3,755,835 | +0.52(+7.21%) |
Apr 14, 2021 | 7.450 | 7.470 | 7.200 | 7.210 | 1,623,763 | -0.23(-3.09%) |
Apr 13, 2021 | 7.370 | 7.530 | 7.350 | 7.440 | 1,954,062 | +0.28(+3.91%) |
Apr 12, 2021 | 7.280 | 7.360 | 7.120 | 7.160 | 1,589,572 | -0.17(-2.32%) |
Apr 09, 2021 | 7.230 | 7.390 | 7.190 | 7.330 | 1,945,900 | -0.14(-1.87%) |
Apr 08, 2021 | 7.150 | 7.490 | 7.110 | 7.470 | 3,193,083 | +0.52(+7.48%) |
Apr 07, 2021 | 7.100 | 7.100 | 6.910 | 6.950 | 1,707,311 | -0.15(-2.11%) |
Apr 06, 2021 | 6.780 | 7.210 | 6.760 | 7.100 | 3,192,177 | +0.38(+5.65%) |
Apr 05, 2021 | 6.760 | 6.870 | 6.650 | 6.720 | 1,640,044 | -0.03(-0.44%) |
Apr 01, 2021 | 6.580 | 6.790 | 6.560 | 6.750 | 1,785,600 | +0.28(+4.33%) |
Mar 31, 2021 | 6.080 | 6.530 | 6.050 | 6.470 | 3,223,471 | +0.46(+7.65%) |
Mar 30, 2021 | 6.050 | 6.125 | 5.890 | 6.010 | 4,611,947 | -0.28(-4.45%) |
Mar 29, 2021 | 6.650 | 6.660 | 6.190 | 6.290 | 4,812,204 | -0.39(-5.84%) |
Mar 26, 2021 | 6.630 | 6.690 | 6.530 | 6.680 | 1,971,500 | +0.12(+1.83%) |
Mar 25, 2021 | 6.440 | 6.637 | 6.370 | 6.560 | 2,372,219 | +0.03(+0.46%) |
Mar 24, 2021 | 6.760 | 6.760 | 6.510 | 6.530 | 2,151,642 | -0.15(-2.25%) |
Mar 23, 2021 | 7.010 | 7.020 | 6.620 | 6.680 | 2,912,204 | -0.38(-5.38%) |
Mar 22, 2021 | 7.240 | 7.370 | 7.050 | 7.060 | 2,222,130 | -0.20(-2.75%) |
Mar 19, 2021 | 7.310 | 7.375 | 7.190 | 7.260 | 3,026,800 | -0.03(-0.41%) |
Mar 18, 2021 | 7.350 | 7.570 | 7.250 | 7.290 | 2,711,025 | -0.22(-2.93%) |
Mar 17, 2021 | 7.200 | 7.680 | 7.110 | 7.510 | 2,698,022 | +0.22(+3.02%) |
Mar 16, 2021 | 7.420 | 7.430 | 7.220 | 7.290 | 2,043,223 | -0.20(-2.67%) |
Mar 15, 2021 | 7.270 | 7.500 | 7.230 | 7.490 | 3,025,994 | +0.29(+4.03%) |
Mar 12, 2021 | 7.070 | 7.240 | 6.890 | 7.200 | 2,391,000 | -0.02(-0.28%) |
Mar 11, 2021 | 6.950 | 7.250 | 6.950 | 7.220 | 3,404,138 | +0.35(+5.09%) |
Mar 10, 2021 | 6.890 | 6.980 | 6.780 | 6.870 | 2,893,376 | -0.04(-0.58%) |
Mar 09, 2021 | 6.980 | 7.170 | 6.750 | 6.910 | 3,222,573 | +0.37(+5.66%) |
Mar 08, 2021 | 6.680 | 6.780 | 6.520 | 6.540 | 2,581,384 | -0.14(-2.10%) |
Mar 05, 2021 | 6.750 | 6.750 | 6.260 | 6.680 | 4,410,500 | -0.07(-1.04%) |
Mar 04, 2021 | 7.040 | 7.130 | 6.550 | 6.750 | 5,516,632 | -0.31(-4.39%) |
Mar 03, 2021 | 7.200 | 7.250 | 6.970 | 7.060 | 3,019,113 | -0.34(-4.59%) |
Mar 02, 2021 | 7.250 | 7.550 | 7.180 | 7.400 | 3,406,623 | +0.22(+3.06%) |