Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.500 | 6.655 | 6.480 | 6.610 | 201,877 | +0.17(+2.64%) |
May 27, 2021 | 6.330 | 6.490 | 6.270 | 6.440 | 199,594 | +0.15(+2.38%) |
May 26, 2021 | 6.140 | 6.350 | 6.140 | 6.290 | 234,492 | +0.18(+2.95%) |
May 25, 2021 | 6.250 | 6.310 | 6.070 | 6.110 | 227,520 | -0.14(-2.24%) |
May 24, 2021 | 6.550 | 6.550 | 6.220 | 6.250 | 331,519 | -0.29(-4.43%) |
May 21, 2021 | 6.470 | 6.680 | 6.400 | 6.540 | 314,519 | +0.07(+1.08%) |
May 20, 2021 | 6.590 | 6.680 | 6.240 | 6.470 | 650,294 | +0.24(+3.85%) |
May 19, 2021 | 6.180 | 6.320 | 6.032 | 6.230 | 246,161 | -0.17(-2.66%) |
May 18, 2021 | 6.210 | 6.610 | 6.140 | 6.400 | 254,254 | +0.22(+3.56%) |
May 17, 2021 | 5.910 | 6.230 | 5.900 | 6.180 | 245,454 | +0.23(+3.87%) |
May 14, 2021 | 5.860 | 5.980 | 5.780 | 5.950 | 304,712 | +0.17(+2.94%) |
May 13, 2021 | 6.040 | 6.170 | 5.680 | 5.780 | 403,575 | -0.27(-4.46%) |
May 12, 2021 | 6.070 | 6.330 | 5.980 | 6.050 | 357,572 | -0.06(-0.98%) |
May 11, 2021 | 6.080 | 6.410 | 6.070 | 6.110 | 363,673 | -0.18(-2.86%) |
May 10, 2021 | 6.260 | 6.440 | 6.060 | 6.290 | 305,682 | +0.04(+0.64%) |
May 07, 2021 | 6.470 | 6.690 | 6.213 | 6.250 | 400,440 | -0.29(-4.43%) |
May 06, 2021 | 6.700 | 6.769 | 6.100 | 6.540 | 1,177,655 | -0.13(-1.95%) |
May 05, 2021 | 6.770 | 7.000 | 6.600 | 6.670 | 328,305 | -0.07(-1.04%) |
May 04, 2021 | 7.160 | 7.160 | 6.590 | 6.740 | 433,037 | -0.45(-6.26%) |
May 03, 2021 | 7.000 | 7.400 | 6.910 | 7.190 | 532,162 | +0.32(+4.66%) |
Apr 30, 2021 | 6.900 | 7.090 | 6.700 | 6.870 | 379,300 | -0.13(-1.86%) |
Apr 29, 2021 | 7.170 | 7.190 | 6.830 | 7.000 | 190,710 | -0.16(-2.23%) |
Apr 28, 2021 | 7.060 | 7.260 | 6.870 | 7.160 | 227,227 | +0.01(+0.14%) |
Apr 27, 2021 | 7.280 | 7.280 | 7.000 | 7.150 | 243,816 | +0.08(+1.13%) |
Apr 26, 2021 | 6.870 | 7.180 | 6.800 | 7.070 | 362,305 | +0.25(+3.67%) |
Apr 23, 2021 | 6.800 | 6.910 | 6.550 | 6.820 | 198,400 | +0.11(+1.64%) |
Apr 22, 2021 | 6.740 | 6.910 | 6.560 | 6.710 | 258,750 | +0.06(+0.90%) |
Apr 21, 2021 | 6.240 | 6.710 | 6.180 | 6.650 | 221,992 | +0.35(+5.56%) |
Apr 20, 2021 | 6.280 | 6.440 | 6.160 | 6.300 | 308,476 | -0.02(-0.32%) |
Apr 19, 2021 | 6.400 | 6.580 | 6.190 | 6.320 | 407,269 | -0.15(-2.32%) |
Apr 16, 2021 | 6.580 | 6.600 | 6.260 | 6.470 | 379,700 | -0.11(-1.67%) |
Apr 15, 2021 | 6.830 | 6.920 | 6.460 | 6.580 | 408,773 | -0.20(-2.95%) |
Apr 14, 2021 | 6.660 | 6.980 | 6.560 | 6.780 | 325,393 | +0.08(+1.19%) |
Apr 13, 2021 | 7.020 | 7.040 | 6.430 | 6.700 | 684,368 | -0.22(-3.18%) |
Apr 12, 2021 | 7.460 | 7.600 | 6.860 | 6.920 | 607,522 | -0.50(-6.74%) |
Apr 09, 2021 | 7.390 | 7.550 | 7.227 | 7.420 | 244,700 | +0.09(+1.23%) |
Apr 08, 2021 | 7.400 | 7.460 | 7.200 | 7.330 | 285,794 | -0.03(-0.41%) |
Apr 07, 2021 | 7.270 | 7.530 | 7.200 | 7.360 | 320,280 | +0.07(+0.96%) |
Apr 06, 2021 | 7.310 | 7.390 | 7.100 | 7.290 | 332,890 | -0.06(-0.82%) |
Apr 05, 2021 | 7.500 | 7.580 | 7.200 | 7.350 | 262,112 | -0.11(-1.47%) |
Apr 01, 2021 | 7.390 | 7.590 | 7.350 | 7.460 | 234,900 | +0.18(+2.47%) |
Mar 31, 2021 | 6.990 | 7.340 | 6.980 | 7.280 | 416,571 | +0.36(+5.20%) |
Mar 30, 2021 | 7.080 | 7.150 | 6.840 | 6.920 | 400,648 | -0.16(-2.26%) |
Mar 29, 2021 | 7.250 | 7.370 | 6.970 | 7.080 | 451,137 | -0.31(-4.19%) |
Mar 26, 2021 | 7.780 | 7.960 | 7.260 | 7.390 | 551,200 | -0.35(-4.52%) |
Mar 25, 2021 | 7.270 | 7.860 | 7.250 | 7.740 | 669,403 | +0.14(+1.84%) |
Mar 24, 2021 | 8.140 | 8.140 | 7.550 | 7.600 | 440,314 | -0.50(-6.17%) |
Mar 23, 2021 | 8.510 | 8.510 | 8.000 | 8.100 | 543,602 | -0.50(-5.81%) |
Mar 22, 2021 | 8.520 | 8.850 | 8.400 | 8.600 | 539,757 | +0.01(+0.12%) |
Mar 19, 2021 | 8.390 | 8.600 | 8.230 | 8.590 | 436,500 | +0.33(+4.00%) |
Mar 18, 2021 | 8.430 | 8.810 | 8.210 | 8.260 | 462,247 | -0.44(-5.06%) |
Mar 17, 2021 | 8.100 | 8.850 | 8.090 | 8.700 | 579,950 | +0.33(+3.94%) |
Mar 16, 2021 | 8.850 | 8.890 | 8.220 | 8.370 | 575,933 | -0.47(-5.32%) |
Mar 15, 2021 | 9.100 | 9.130 | 8.610 | 8.840 | 716,398 | -0.22(-2.43%) |
Mar 12, 2021 | 9.000 | 9.280 | 8.670 | 9.060 | 623,600 | -0.14(-1.52%) |
Mar 11, 2021 | 8.470 | 9.220 | 8.370 | 9.200 | 1,024,558 | +0.84(+10.05%) |
Mar 10, 2021 | 8.500 | 8.560 | 8.060 | 8.360 | 676,883 | -0.08(-0.95%) |
Mar 09, 2021 | 7.970 | 8.550 | 7.910 | 8.440 | 1,214,826 | +0.74(+9.61%) |
Mar 08, 2021 | 7.700 | 7.960 | 7.430 | 7.700 | 582,035 | +0.02(+0.26%) |
Mar 05, 2021 | 7.800 | 7.880 | 6.730 | 7.680 | 1,598,600 | -0.23(-2.91%) |
Mar 04, 2021 | 8.500 | 8.710 | 7.720 | 7.910 | 1,767,058 | -0.67(-7.81%) |
Mar 03, 2021 | 9.190 | 9.470 | 8.300 | 8.580 | 4,279,103 | +0.71(+9.02%) |
Mar 02, 2021 | 8.220 | 8.350 | 7.720 | 7.870 | 1,385,210 | -0.32(-3.91%) |