Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.870 | 7.060 | 6.720 | 7.030 | 63,762 | +0.20(+2.93%) |
May 27, 2021 | 6.750 | 6.850 | 6.700 | 6.830 | 41,278 | +0.11(+1.64%) |
May 26, 2021 | 6.500 | 6.810 | 6.500 | 6.720 | 58,206 | +0.20(+3.07%) |
May 25, 2021 | 6.950 | 6.950 | 6.490 | 6.520 | 67,599 | -0.42(-6.05%) |
May 24, 2021 | 7.020 | 7.040 | 6.790 | 6.940 | 31,779 | -0.04(-0.57%) |
May 21, 2021 | 6.950 | 7.050 | 6.761 | 6.980 | 93,116 | +0.10(+1.45%) |
May 20, 2021 | 6.830 | 6.920 | 6.650 | 6.880 | 39,901 | +0.16(+2.38%) |
May 19, 2021 | 6.930 | 6.940 | 6.620 | 6.720 | 77,698 | -0.42(-5.88%) |
May 18, 2021 | 7.000 | 7.190 | 6.800 | 7.140 | 102,987 | +0.14(+2.00%) |
May 17, 2021 | 6.480 | 7.000 | 6.330 | 7.000 | 133,135 | +0.52(+8.02%) |
May 14, 2021 | 5.820 | 6.590 | 5.800 | 6.480 | 100,752 | +0.74(+12.89%) |
May 13, 2021 | 5.760 | 6.100 | 5.520 | 5.740 | 135,949 | -0.04(-0.69%) |
May 12, 2021 | 6.330 | 6.330 | 5.750 | 5.780 | 134,731 | -0.51(-8.11%) |
May 11, 2021 | 6.400 | 6.720 | 6.210 | 6.290 | 121,541 | -0.27(-4.12%) |
May 10, 2021 | 7.290 | 7.300 | 6.485 | 6.560 | 214,531 | -0.70(-9.64%) |
May 07, 2021 | 7.460 | 7.520 | 7.250 | 7.260 | 125,925 | -0.89(-10.92%) |
May 06, 2021 | 8.080 | 8.190 | 7.719 | 8.150 | 91,776 | +0.20(+2.52%) |
May 05, 2021 | 7.660 | 8.000 | 7.240 | 7.950 | 114,104 | +0.45(+6.00%) |
May 04, 2021 | 7.540 | 7.600 | 7.260 | 7.500 | 28,795 | -0.03(-0.40%) |
May 03, 2021 | 7.600 | 7.700 | 7.360 | 7.530 | 80,983 | -0.04(-0.53%) |
Apr 30, 2021 | 6.800 | 7.725 | 6.800 | 7.570 | 225,600 | +0.77(+11.32%) |
Apr 29, 2021 | 7.100 | 7.100 | 6.742 | 6.800 | 28,232 | -0.22(-3.13%) |
Apr 28, 2021 | 7.000 | 7.060 | 6.950 | 7.020 | 22,157 | +0.01(+0.14%) |
Apr 27, 2021 | 6.980 | 7.150 | 6.980 | 7.010 | 18,368 | -0.06(-0.85%) |
Apr 26, 2021 | 7.000 | 7.100 | 6.820 | 7.070 | 29,571 | +0.12(+1.73%) |
Apr 23, 2021 | 6.650 | 6.965 | 6.650 | 6.950 | 25,500 | +0.26(+3.89%) |
Apr 22, 2021 | 6.750 | 6.895 | 6.553 | 6.690 | 56,239 | -0.04(-0.59%) |
Apr 21, 2021 | 6.640 | 6.909 | 6.630 | 6.730 | 18,300 | -0.01(-0.15%) |
Apr 20, 2021 | 6.870 | 6.900 | 6.660 | 6.740 | 50,049 | -0.21(-3.02%) |
Apr 19, 2021 | 7.020 | 7.100 | 6.870 | 6.950 | 46,366 | +0.03(+0.43%) |
Apr 16, 2021 | 6.870 | 7.070 | 6.670 | 6.920 | 55,000 | +0.06(+0.87%) |
Apr 15, 2021 | 7.060 | 7.060 | 6.700 | 6.860 | 21,249 | -0.07(-1.01%) |
Apr 14, 2021 | 6.800 | 7.195 | 6.800 | 6.930 | 31,949 | +0.17(+2.51%) |
Apr 13, 2021 | 6.800 | 6.900 | 6.670 | 6.760 | 49,230 | -0.14(-2.03%) |
Apr 12, 2021 | 7.160 | 7.290 | 6.810 | 6.900 | 55,542 | -0.26(-3.63%) |
Apr 09, 2021 | 7.200 | 7.236 | 7.120 | 7.160 | 31,100 | -0.09(-1.24%) |
Apr 08, 2021 | 7.430 | 7.430 | 7.160 | 7.250 | 43,128 | -0.05(-0.68%) |
Apr 07, 2021 | 7.300 | 7.410 | 7.250 | 7.300 | 52,675 | +0.02(+0.27%) |
Apr 06, 2021 | 7.550 | 7.700 | 7.250 | 7.280 | 32,131 | -0.22(-2.93%) |
Apr 05, 2021 | 7.820 | 7.820 | 7.250 | 7.500 | 83,234 | -0.20(-2.60%) |
Apr 01, 2021 | 6.800 | 7.760 | 6.800 | 7.700 | 154,100 | +0.95(+14.07%) |
Mar 31, 2021 | 6.810 | 7.000 | 6.670 | 6.750 | 184,005 | +0.03(+0.45%) |
Mar 30, 2021 | 6.570 | 6.940 | 6.510 | 6.720 | 66,134 | +0.04(+0.60%) |
Mar 29, 2021 | 7.120 | 7.169 | 6.620 | 6.680 | 51,004 | -0.30(-4.30%) |
Mar 26, 2021 | 6.870 | 7.070 | 6.610 | 6.980 | 65,700 | +0.18(+2.65%) |
Mar 25, 2021 | 6.500 | 6.800 | 6.360 | 6.800 | 79,046 | +0.19(+2.87%) |
Mar 24, 2021 | 6.900 | 6.994 | 6.550 | 6.610 | 65,542 | -0.19(-2.79%) |
Mar 23, 2021 | 7.200 | 7.410 | 6.770 | 6.800 | 95,557 | -0.49(-6.72%) |
Mar 22, 2021 | 7.490 | 7.740 | 7.290 | 7.290 | 82,899 | -0.25(-3.32%) |
Mar 19, 2021 | 7.290 | 7.540 | 7.120 | 7.540 | 120,600 | +0.10(+1.34%) |
Mar 18, 2021 | 7.700 | 8.000 | 7.330 | 7.440 | 100,559 | -0.41(-5.22%) |
Mar 17, 2021 | 7.400 | 7.870 | 7.290 | 7.850 | 62,099 | +0.30(+3.97%) |
Mar 16, 2021 | 8.050 | 8.170 | 7.500 | 7.550 | 61,329 | -0.45(-5.63%) |
Mar 15, 2021 | 8.220 | 8.250 | 7.750 | 8.000 | 89,287 | -0.20(-2.44%) |
Mar 12, 2021 | 8.020 | 8.290 | 7.990 | 8.200 | 110,800 | +0.26(+3.27%) |
Mar 11, 2021 | 7.670 | 8.000 | 7.598 | 7.940 | 100,218 | +0.44(+5.87%) |
Mar 10, 2021 | 7.670 | 7.840 | 7.361 | 7.500 | 269,315 | -0.18(-2.34%) |
Mar 09, 2021 | 7.490 | 7.680 | 7.110 | 7.680 | 104,492 | +0.32(+4.35%) |
Mar 08, 2021 | 6.940 | 7.397 | 6.940 | 7.360 | 101,837 | +0.42(+6.05%) |
Mar 05, 2021 | 7.600 | 7.897 | 6.640 | 6.940 | 153,000 | -0.52(-6.97%) |
Mar 04, 2021 | 8.290 | 8.300 | 7.260 | 7.460 | 128,028 | -0.90(-10.77%) |
Mar 03, 2021 | 8.090 | 8.580 | 8.080 | 8.360 | 102,395 | +0.26(+3.21%) |
Mar 02, 2021 | 8.170 | 8.350 | 8.040 | 8.100 | 115,329 | +0.07(+0.87%) |