Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.050 | 7.050 | 6.810 | 6.890 | 54,042 | -0.13(-1.85%) |
May 27, 2021 | 6.970 | 7.100 | 6.850 | 7.020 | 33,329 | +0.16(+2.33%) |
May 26, 2021 | 6.820 | 7.080 | 6.810 | 6.860 | 68,823 | -0.03(-0.44%) |
May 25, 2021 | 7.120 | 7.280 | 6.860 | 6.890 | 111,435 | -0.21(-2.96%) |
May 24, 2021 | 7.290 | 7.290 | 7.020 | 7.100 | 66,909 | -0.19(-2.61%) |
May 21, 2021 | 6.840 | 7.350 | 6.780 | 7.290 | 122,029 | +0.49(+7.21%) |
May 20, 2021 | 6.720 | 6.890 | 6.620 | 6.800 | 63,459 | +0.06(+0.89%) |
May 19, 2021 | 6.740 | 6.860 | 6.530 | 6.740 | 51,277 | -0.15(-2.18%) |
May 18, 2021 | 6.870 | 7.140 | 6.850 | 6.890 | 91,858 | +0.05(+0.73%) |
May 17, 2021 | 6.930 | 7.050 | 6.590 | 6.840 | 99,568 | -0.06(-0.87%) |
May 14, 2021 | 7.230 | 7.390 | 6.890 | 6.900 | 115,289 | -0.21(-2.95%) |
May 13, 2021 | 6.970 | 7.480 | 6.910 | 7.110 | 143,226 | +0.24(+3.49%) |
May 12, 2021 | 7.290 | 7.420 | 6.620 | 6.870 | 229,527 | -0.54(-7.29%) |
May 11, 2021 | 7.020 | 7.740 | 7.020 | 7.410 | 276,175 | +0.20(+2.77%) |
May 10, 2021 | 7.200 | 7.320 | 7.040 | 7.210 | 196,279 | +0.04(+0.56%) |
May 07, 2021 | 6.290 | 7.400 | 6.040 | 7.170 | 635,653 | +0.93(+14.90%) |
May 06, 2021 | 6.120 | 6.260 | 6.035 | 6.240 | 78,296 | +0.12(+1.96%) |
May 05, 2021 | 6.260 | 6.450 | 6.089 | 6.120 | 84,925 | -0.16(-2.55%) |
May 04, 2021 | 6.500 | 6.500 | 6.220 | 6.280 | 139,777 | -0.22(-3.38%) |
May 03, 2021 | 6.180 | 6.530 | 6.090 | 6.500 | 74,369 | +0.39(+6.38%) |
Apr 30, 2021 | 6.330 | 6.420 | 6.090 | 6.110 | 119,100 | -0.26(-4.08%) |
Apr 29, 2021 | 6.040 | 6.400 | 6.000 | 6.370 | 67,950 | +0.33(+5.46%) |
Apr 28, 2021 | 6.000 | 6.080 | 5.920 | 6.040 | 25,472 | +0.02(+0.33%) |
Apr 27, 2021 | 6.000 | 6.130 | 5.910 | 6.020 | 71,167 | +0.07(+1.18%) |
Apr 26, 2021 | 5.970 | 6.130 | 5.930 | 5.950 | 44,505 | -0.04(-0.67%) |
Apr 23, 2021 | 5.970 | 6.060 | 5.870 | 5.990 | 58,900 | +0.04(+0.67%) |
Apr 22, 2021 | 5.940 | 6.140 | 5.910 | 5.950 | 81,589 | +0.00(+0.00%) |
Apr 21, 2021 | 5.920 | 6.070 | 5.840 | 5.950 | 138,316 | +0.01(+0.17%) |
Apr 20, 2021 | 6.140 | 6.210 | 5.870 | 5.940 | 115,140 | -0.23(-3.81%) |
Apr 19, 2021 | 6.170 | 6.300 | 5.920 | 6.175 | 156,508 | +0.02(+0.41%) |
Apr 16, 2021 | 6.110 | 6.270 | 6.060 | 6.150 | 192,800 | +0.05(+0.82%) |
Apr 15, 2021 | 6.160 | 6.160 | 5.880 | 6.100 | 95,560 | +0.00(+0.00%) |
Apr 14, 2021 | 6.100 | 6.245 | 6.080 | 6.100 | 60,397 | -0.01(-0.16%) |
Apr 13, 2021 | 6.120 | 6.150 | 5.970 | 6.110 | 126,679 | +0.01(+0.16%) |
Apr 12, 2021 | 5.970 | 6.140 | 5.970 | 6.100 | 56,878 | +0.14(+2.35%) |
Apr 09, 2021 | 6.050 | 6.160 | 5.950 | 5.960 | 125,900 | -0.13(-2.13%) |
Apr 08, 2021 | 6.110 | 6.293 | 6.065 | 6.090 | 47,064 | +0.01(+0.16%) |
Apr 07, 2021 | 6.120 | 6.300 | 6.010 | 6.080 | 165,653 | -0.05(-0.82%) |
Apr 06, 2021 | 6.230 | 6.314 | 6.100 | 6.130 | 108,625 | -0.05(-0.81%) |
Apr 05, 2021 | 5.800 | 6.360 | 5.800 | 6.180 | 167,979 | -0.15(-2.37%) |
Apr 01, 2021 | 5.910 | 6.430 | 5.860 | 6.330 | 432,100 | +0.42(+7.11%) |
Mar 31, 2021 | 5.580 | 6.050 | 5.560 | 5.910 | 485,712 | -0.01(-0.17%) |
Mar 30, 2021 | 5.820 | 6.070 | 5.820 | 5.920 | 95,538 | -0.03(-0.50%) |
Mar 29, 2021 | 6.010 | 6.190 | 5.900 | 5.950 | 149,195 | -0.10(-1.65%) |
Mar 26, 2021 | 6.200 | 6.225 | 6.010 | 6.050 | 115,200 | -0.11(-1.79%) |
Mar 25, 2021 | 6.110 | 6.170 | 5.950 | 6.160 | 103,977 | +0.00(+0.00%) |
Mar 24, 2021 | 6.230 | 6.370 | 6.100 | 6.160 | 132,035 | +0.03(+0.49%) |
Mar 23, 2021 | 6.080 | 6.240 | 6.030 | 6.130 | 157,200 | +0.04(+0.66%) |
Mar 22, 2021 | 6.030 | 6.320 | 5.860 | 6.090 | 182,365 | +0.04(+0.66%) |
Mar 19, 2021 | 6.530 | 6.550 | 6.035 | 6.050 | 269,700 | -0.46(-7.07%) |
Mar 18, 2021 | 6.770 | 6.770 | 6.330 | 6.510 | 306,618 | -0.25(-3.70%) |
Mar 17, 2021 | 6.630 | 6.850 | 6.570 | 6.760 | 228,021 | +0.04(+0.60%) |
Mar 16, 2021 | 6.680 | 6.880 | 6.530 | 6.720 | 262,875 | -0.10(-1.47%) |
Mar 15, 2021 | 5.780 | 6.950 | 5.780 | 6.820 | 572,827 | +1.02(+17.59%) |
Mar 12, 2021 | 5.740 | 6.200 | 5.570 | 5.800 | 902,600 | +0.11(+1.93%) |
Mar 11, 2021 | 5.700 | 5.890 | 5.550 | 5.690 | 363,261 | +0.09(+1.61%) |
Mar 10, 2021 | 5.650 | 5.710 | 5.350 | 5.600 | 257,472 | +0.12(+2.19%) |
Mar 09, 2021 | 5.600 | 5.675 | 5.430 | 5.480 | 232,121 | -0.19(-3.35%) |
Mar 08, 2021 | 5.660 | 5.910 | 5.500 | 5.670 | 117,313 | +0.01(+0.18%) |
Mar 05, 2021 | 5.850 | 5.880 | 5.515 | 5.660 | 145,000 | -0.09(-1.57%) |
Mar 04, 2021 | 5.730 | 5.760 | 5.250 | 5.750 | 199,232 | +0.02(+0.35%) |
Mar 03, 2021 | 5.475 | 5.920 | 5.475 | 5.730 | 155,189 | +0.10(+1.78%) |
Mar 02, 2021 | 5.250 | 5.630 | 5.190 | 5.630 | 184,649 | +0.35(+6.63%) |