Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.200 | 7.228 | 7.180 | 7.210 | 306,032 | +0.01(+0.14%) |
May 27, 2021 | 7.200 | 7.230 | 7.170 | 7.200 | 221,837 | +0.05(+0.70%) |
May 26, 2021 | 7.060 | 7.160 | 7.050 | 7.150 | 171,330 | +0.12(+1.71%) |
May 25, 2021 | 7.170 | 7.220 | 7.020 | 7.030 | 438,399 | -0.09(-1.26%) |
May 24, 2021 | 7.090 | 7.170 | 7.060 | 7.120 | 475,144 | +0.07(+0.99%) |
May 21, 2021 | 7.120 | 7.196 | 7.050 | 7.050 | 289,234 | -0.05(-0.70%) |
May 20, 2021 | 7.030 | 7.139 | 6.970 | 7.100 | 384,555 | +0.06(+0.85%) |
May 19, 2021 | 6.870 | 7.040 | 6.790 | 7.040 | 495,406 | +0.02(+0.28%) |
May 18, 2021 | 7.020 | 7.120 | 6.960 | 7.020 | 334,590 | +0.00(+0.00%) |
May 17, 2021 | 6.920 | 7.020 | 6.800 | 7.020 | 458,116 | +0.08(+1.15%) |
May 14, 2021 | 6.750 | 6.980 | 6.750 | 6.940 | 659,038 | +0.26(+3.89%) |
May 13, 2021 | 6.340 | 6.770 | 6.340 | 6.680 | 941,772 | +0.38(+6.03%) |
May 12, 2021 | 6.890 | 6.890 | 6.300 | 6.300 | 1,823,181 | -0.59(-8.56%) |
May 11, 2021 | 6.990 | 7.020 | 6.769 | 6.890 | 1,638,037 | -0.17(-2.41%) |
May 10, 2021 | 7.190 | 7.296 | 7.060 | 7.060 | 557,880 | -0.10(-1.40%) |
May 07, 2021 | 7.050 | 7.201 | 7.050 | 7.160 | 490,309 | +0.11(+1.56%) |
May 06, 2021 | 7.200 | 7.200 | 6.900 | 7.050 | 1,093,167 | -0.14(-1.95%) |
May 05, 2021 | 7.190 | 7.210 | 6.980 | 7.190 | 601,570 | +0.07(+0.98%) |
May 04, 2021 | 7.260 | 7.280 | 7.030 | 7.120 | 796,542 | -0.18(-2.47%) |
May 03, 2021 | 7.350 | 7.380 | 7.300 | 7.300 | 387,969 | +0.02(+0.27%) |
Apr 30, 2021 | 7.260 | 7.340 | 7.200 | 7.280 | 331,300 | +0.01(+0.14%) |
Apr 29, 2021 | 7.330 | 7.380 | 7.160 | 7.270 | 645,325 | +0.00(+0.00%) |
Apr 28, 2021 | 7.190 | 7.280 | 7.180 | 7.270 | 677,807 | +0.11(+1.54%) |
Apr 27, 2021 | 7.060 | 7.170 | 7.010 | 7.160 | 477,852 | +0.16(+2.29%) |
Apr 26, 2021 | 7.040 | 7.140 | 6.950 | 7.000 | 408,685 | -0.05(-0.71%) |
Apr 23, 2021 | 6.880 | 7.070 | 6.840 | 7.050 | 826,300 | +0.20(+2.92%) |
Apr 22, 2021 | 6.880 | 6.980 | 6.800 | 6.850 | 685,203 | -0.02(-0.29%) |
Apr 21, 2021 | 6.680 | 6.872 | 6.530 | 6.870 | 348,340 | +0.20(+3.00%) |
Apr 20, 2021 | 6.810 | 6.850 | 6.530 | 6.670 | 697,704 | -0.11(-1.62%) |
Apr 19, 2021 | 7.000 | 7.000 | 6.770 | 6.780 | 483,831 | -0.19(-2.73%) |
Apr 16, 2021 | 6.870 | 7.030 | 6.870 | 6.970 | 735,800 | +0.10(+1.46%) |
Apr 15, 2021 | 6.910 | 6.950 | 6.850 | 6.870 | 271,961 | -0.03(-0.43%) |
Apr 14, 2021 | 6.910 | 7.050 | 6.890 | 6.900 | 695,625 | -0.04(-0.58%) |
Apr 13, 2021 | 6.850 | 6.940 | 6.770 | 6.940 | 496,949 | +0.07(+1.02%) |
Apr 12, 2021 | 6.880 | 6.900 | 6.810 | 6.870 | 549,150 | -0.16(-2.28%) |
Apr 09, 2021 | 7.020 | 7.040 | 6.990 | 7.030 | 725,300 | +0.00(+0.00%) |
Apr 08, 2021 | 6.930 | 7.040 | 6.900 | 7.030 | 388,146 | +0.11(+1.59%) |
Apr 07, 2021 | 6.980 | 7.010 | 6.880 | 6.920 | 518,397 | -0.04(-0.57%) |
Apr 06, 2021 | 6.930 | 7.050 | 6.930 | 6.960 | 670,933 | +0.01(+0.14%) |
Apr 05, 2021 | 7.020 | 7.072 | 6.920 | 6.950 | 495,946 | -0.03(-0.43%) |
Apr 01, 2021 | 6.950 | 6.990 | 6.840 | 6.980 | 291,300 | +0.09(+1.31%) |
Mar 31, 2021 | 6.910 | 6.986 | 6.860 | 6.890 | 525,598 | -0.01(-0.14%) |
Mar 30, 2021 | 6.710 | 6.940 | 6.700 | 6.900 | 422,269 | +0.17(+2.53%) |
Mar 29, 2021 | 6.790 | 6.920 | 6.680 | 6.730 | 327,354 | -0.11(-1.61%) |
Mar 26, 2021 | 6.840 | 6.870 | 6.670 | 6.840 | 347,800 | +0.05(+0.74%) |
Mar 25, 2021 | 6.610 | 6.830 | 6.320 | 6.790 | 699,718 | +0.22(+3.35%) |
Mar 24, 2021 | 6.720 | 6.930 | 6.570 | 6.570 | 570,771 | -0.09(-1.35%) |
Mar 23, 2021 | 6.830 | 6.890 | 6.560 | 6.660 | 700,906 | -0.16(-2.35%) |
Mar 22, 2021 | 6.900 | 6.940 | 6.750 | 6.820 | 556,789 | -0.03(-0.44%) |
Mar 19, 2021 | 6.810 | 6.970 | 6.605 | 6.850 | 508,000 | +0.10(+1.48%) |
Mar 18, 2021 | 6.980 | 7.040 | 6.702 | 6.750 | 562,805 | -0.23(-3.30%) |
Mar 17, 2021 | 6.790 | 7.000 | 6.780 | 6.980 | 450,780 | +0.14(+2.05%) |
Mar 16, 2021 | 6.990 | 7.000 | 6.760 | 6.840 | 641,116 | -0.13(-1.87%) |
Mar 15, 2021 | 6.990 | 7.070 | 6.870 | 6.970 | 675,576 | +0.06(+0.87%) |
Mar 12, 2021 | 6.750 | 6.960 | 6.750 | 6.910 | 609,200 | +0.21(+3.13%) |
Mar 11, 2021 | 6.610 | 6.800 | 6.600 | 6.700 | 423,626 | +0.09(+1.36%) |
Mar 10, 2021 | 6.480 | 6.650 | 6.402 | 6.610 | 578,914 | +0.14(+2.16%) |
Mar 09, 2021 | 6.470 | 6.530 | 6.340 | 6.470 | 535,422 | +0.02(+0.31%) |
Mar 08, 2021 | 6.210 | 6.544 | 6.200 | 6.450 | 744,922 | +0.29(+4.71%) |
Mar 05, 2021 | 6.300 | 6.329 | 5.620 | 6.160 | 1,855,400 | -0.01(-0.16%) |
Mar 04, 2021 | 6.430 | 6.450 | 5.940 | 6.170 | 1,127,905 | -0.32(-4.93%) |
Mar 03, 2021 | 6.440 | 6.580 | 6.350 | 6.490 | 808,729 | +0.08(+1.25%) |
Mar 02, 2021 | 6.400 | 6.480 | 6.270 | 6.410 | 551,047 | +0.04(+0.63%) |