Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.110 | 7.150 | 7.080 | 7.140 | 189,520 | +0.04(+0.56%) |
May 27, 2021 | 7.110 | 7.140 | 7.090 | 7.100 | 368,030 | -0.01(-0.14%) |
May 26, 2021 | 7.060 | 7.110 | 7.050 | 7.110 | 261,261 | +0.10(+1.43%) |
May 25, 2021 | 7.050 | 7.060 | 7.010 | 7.010 | 320,825 | -0.02(-0.28%) |
May 24, 2021 | 6.990 | 7.050 | 6.980 | 7.030 | 217,841 | +0.06(+0.79%) |
May 21, 2021 | 7.010 | 7.030 | 6.970 | 6.975 | 238,586 | -0.04(-0.50%) |
May 20, 2021 | 7.000 | 7.020 | 6.970 | 7.010 | 227,773 | -0.04(-0.64%) |
May 19, 2021 | 6.990 | 7.120 | 6.905 | 7.055 | 636,208 | -0.14(-1.88%) |
May 18, 2021 | 6.950 | 7.230 | 6.900 | 7.190 | 1,289,173 | +0.33(+4.81%) |
May 17, 2021 | 6.760 | 6.870 | 6.750 | 6.860 | 495,576 | +0.16(+2.39%) |
May 14, 2021 | 6.720 | 6.740 | 6.603 | 6.700 | 173,986 | +0.07(+1.06%) |
May 13, 2021 | 6.560 | 6.650 | 6.560 | 6.630 | 188,415 | +0.17(+2.55%) |
May 12, 2021 | 6.500 | 6.530 | 6.450 | 6.465 | 207,883 | -0.05(-0.84%) |
May 11, 2021 | 6.475 | 6.530 | 6.430 | 6.520 | 222,187 | +0.05(+0.77%) |
May 10, 2021 | 6.530 | 6.550 | 6.460 | 6.470 | 246,084 | -0.06(-0.92%) |
May 07, 2021 | 6.480 | 6.530 | 6.460 | 6.530 | 196,622 | +0.05(+0.77%) |
May 06, 2021 | 6.400 | 6.480 | 6.390 | 6.480 | 350,109 | +0.17(+2.69%) |
May 05, 2021 | 6.280 | 6.330 | 6.280 | 6.310 | 143,514 | +0.12(+1.94%) |
May 04, 2021 | 6.170 | 6.220 | 6.160 | 6.190 | 262,784 | +0.03(+0.49%) |
May 03, 2021 | 6.080 | 6.170 | 6.060 | 6.160 | 276,204 | +0.07(+1.15%) |
Apr 30, 2021 | 6.070 | 6.100 | 6.060 | 6.090 | 157,500 | -0.05(-0.81%) |
Apr 29, 2021 | 6.230 | 6.230 | 6.100 | 6.140 | 214,117 | -0.08(-1.29%) |
Apr 28, 2021 | 6.170 | 6.230 | 6.160 | 6.220 | 200,114 | +0.05(+0.81%) |
Apr 27, 2021 | 6.180 | 6.190 | 6.120 | 6.170 | 158,927 | +0.00(+0.00%) |
Apr 26, 2021 | 6.200 | 6.200 | 6.170 | 6.170 | 126,443 | +0.01(+0.24%) |
Apr 23, 2021 | 6.150 | 6.160 | 6.110 | 6.155 | 100,200 | +0.09(+1.48%) |
Apr 22, 2021 | 6.050 | 6.110 | 6.010 | 6.065 | 312,128 | +0.08(+1.25%) |
Apr 21, 2021 | 5.920 | 5.990 | 5.900 | 5.990 | 86,198 | +0.04(+0.67%) |
Apr 20, 2021 | 5.980 | 5.980 | 5.920 | 5.950 | 242,499 | -0.05(-0.83%) |
Apr 19, 2021 | 6.040 | 6.050 | 5.980 | 6.000 | 203,204 | -0.17(-2.83%) |
Apr 16, 2021 | 6.130 | 6.190 | 6.100 | 6.175 | 228,800 | +0.04(+0.57%) |
Apr 15, 2021 | 6.070 | 6.170 | 6.060 | 6.140 | 1,786,169 | +0.00(+0.00%) |
Apr 14, 2021 | 6.130 | 6.230 | 6.130 | 6.140 | 791,016 | +0.17(+2.85%) |
Apr 13, 2021 | 5.730 | 6.010 | 5.730 | 5.970 | 1,303,881 | +0.25(+4.46%) |
Apr 12, 2021 | 5.720 | 5.730 | 5.680 | 5.715 | 273,768 | +0.00(+0.00%) |
Apr 09, 2021 | 5.730 | 5.730 | 5.700 | 5.715 | 269,600 | -0.08(-1.47%) |
Apr 08, 2021 | 5.810 | 5.810 | 5.780 | 5.800 | 216,830 | +0.01(+0.11%) |
Apr 07, 2021 | 5.750 | 5.820 | 5.730 | 5.793 | 399,359 | +0.01(+0.23%) |
Apr 06, 2021 | 5.780 | 5.800 | 5.730 | 5.780 | 771,591 | -0.11(-1.87%) |
Apr 05, 2021 | 6.000 | 6.000 | 5.850 | 5.890 | 221,595 | -0.02(-0.27%) |
Apr 01, 2021 | 6.000 | 6.010 | 5.860 | 5.906 | 646,900 | -0.09(-1.48%) |
Mar 31, 2021 | 5.940 | 6.020 | 5.940 | 5.995 | 116,418 | +0.07(+1.10%) |
Mar 30, 2021 | 5.950 | 5.950 | 5.900 | 5.930 | 235,544 | -0.08(-1.33%) |
Mar 29, 2021 | 5.980 | 6.040 | 5.950 | 6.010 | 272,445 | +0.02(+0.33%) |
Mar 26, 2021 | 5.900 | 5.990 | 5.900 | 5.990 | 162,400 | +0.10(+1.70%) |
Mar 25, 2021 | 5.820 | 5.890 | 5.800 | 5.890 | 218,977 | +0.09(+1.55%) |
Mar 24, 2021 | 5.810 | 5.870 | 5.800 | 5.800 | 491,900 | +0.00(+0.00%) |
Mar 23, 2021 | 5.830 | 5.860 | 5.760 | 5.800 | 511,498 | -0.10(-1.64%) |
Mar 22, 2021 | 5.930 | 5.930 | 5.870 | 5.896 | 796,221 | -0.11(-1.89%) |
Mar 19, 2021 | 5.998 | 6.060 | 5.970 | 6.010 | 5,563,500 | +0.02(+0.33%) |
Mar 18, 2021 | 6.120 | 6.150 | 5.960 | 5.990 | 553,233 | -0.24(-3.85%) |
Mar 17, 2021 | 6.220 | 6.230 | 6.090 | 6.230 | 340,135 | -0.17(-2.70%) |
Mar 16, 2021 | 6.436 | 6.460 | 6.360 | 6.403 | 831,596 | -0.09(-1.34%) |
Mar 15, 2021 | 6.470 | 6.500 | 6.420 | 6.490 | 281,179 | +0.14(+2.20%) |
Mar 12, 2021 | 6.300 | 6.400 | 6.290 | 6.350 | 470,200 | +0.04(+0.63%) |
Mar 11, 2021 | 6.240 | 6.310 | 6.230 | 6.310 | 318,726 | +0.06(+0.96%) |
Mar 10, 2021 | 6.280 | 6.290 | 6.250 | 6.250 | 474,401 | -0.02(-0.32%) |
Mar 09, 2021 | 6.270 | 6.300 | 6.250 | 6.270 | 2,502,730 | +0.22(+3.72%) |
Mar 08, 2021 | 6.135 | 6.140 | 6.010 | 6.045 | 476,977 | -0.05(-0.82%) |
Mar 05, 2021 | 6.090 | 6.100 | 6.010 | 6.095 | 291,400 | +0.17(+2.96%) |
Mar 04, 2021 | 6.060 | 6.170 | 5.890 | 5.920 | 479,869 | -0.05(-0.84%) |
Mar 03, 2021 | 6.010 | 6.030 | 5.960 | 5.970 | 263,398 | -0.03(-0.50%) |
Mar 02, 2021 | 6.020 | 6.040 | 5.980 | 6.000 | 206,001 | +0.07(+1.18%) |