Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.830 | 6.900 | 6.680 | 6.850 | 22,890 | +0.15(+2.24%) |
May 27, 2021 | 6.710 | 6.850 | 6.700 | 6.700 | 3,597 | -0.04(-0.59%) |
May 26, 2021 | 6.830 | 6.830 | 6.695 | 6.740 | 7,743 | +0.04(+0.60%) |
May 25, 2021 | 6.780 | 6.830 | 6.700 | 6.700 | 2,925 | -0.15(-2.19%) |
May 24, 2021 | 6.860 | 6.860 | 6.750 | 6.850 | 1,994 | +0.01(+0.15%) |
May 21, 2021 | 6.900 | 6.950 | 6.710 | 6.840 | 3,975 | +0.05(+0.74%) |
May 20, 2021 | 6.700 | 6.830 | 6.700 | 6.790 | 17,424 | +0.10(+1.49%) |
May 19, 2021 | 6.800 | 6.820 | 6.690 | 6.690 | 12,964 | -0.07(-1.04%) |
May 18, 2021 | 6.770 | 6.950 | 6.760 | 6.760 | 13,712 | -0.06(-0.88%) |
May 17, 2021 | 6.940 | 6.940 | 6.765 | 6.820 | 5,153 | -0.03(-0.44%) |
May 14, 2021 | 6.850 | 6.940 | 6.850 | 6.850 | 2,321 | +0.05(+0.74%) |
May 13, 2021 | 6.790 | 6.840 | 6.790 | 6.800 | 4,350 | +0.04(+0.59%) |
May 12, 2021 | 6.930 | 6.940 | 6.760 | 6.760 | 20,546 | -0.11(-1.60%) |
May 11, 2021 | 6.870 | 6.870 | 6.850 | 6.870 | 1,567 | +0.02(+0.29%) |
May 10, 2021 | 6.880 | 6.930 | 6.850 | 6.850 | 7,041 | -0.06(-0.87%) |
May 07, 2021 | 6.950 | 6.950 | 6.900 | 6.910 | 17,440 | +0.02(+0.29%) |
May 06, 2021 | 7.350 | 7.350 | 6.880 | 6.890 | 13,375 | -0.30(-4.17%) |
May 05, 2021 | 7.570 | 7.600 | 7.100 | 7.190 | 29,823 | -0.14(-1.91%) |
May 04, 2021 | 7.100 | 7.550 | 7.100 | 7.330 | 29,590 | +0.35(+5.01%) |
May 03, 2021 | 7.290 | 7.390 | 6.950 | 6.980 | 49,501 | -0.12(-1.69%) |
Apr 30, 2021 | 6.850 | 7.250 | 6.850 | 7.100 | 56,200 | +0.14(+2.01%) |
Apr 29, 2021 | 6.890 | 7.090 | 6.780 | 6.960 | 34,390 | +0.18(+2.65%) |
Apr 28, 2021 | 6.850 | 6.900 | 6.690 | 6.780 | 17,146 | -0.06(-0.88%) |
Apr 27, 2021 | 6.980 | 7.010 | 6.710 | 6.840 | 15,016 | -0.09(-1.30%) |
Apr 26, 2021 | 6.880 | 7.000 | 6.880 | 6.930 | 12,204 | +0.06(+0.87%) |
Apr 23, 2021 | 6.990 | 7.090 | 6.860 | 6.870 | 10,000 | +0.12(+1.78%) |
Apr 22, 2021 | 7.090 | 7.090 | 6.740 | 6.750 | 6,455 | -0.30(-4.26%) |
Apr 21, 2021 | 6.690 | 7.100 | 6.610 | 7.050 | 37,058 | +0.40(+6.02%) |
Apr 20, 2021 | 6.700 | 6.840 | 6.350 | 6.650 | 28,515 | -0.10(-1.48%) |
Apr 19, 2021 | 6.960 | 6.960 | 6.750 | 6.750 | 9,561 | -0.06(-0.88%) |
Apr 16, 2021 | 6.980 | 7.000 | 6.800 | 6.810 | 15,900 | -0.09(-1.30%) |
Apr 15, 2021 | 6.830 | 7.120 | 6.830 | 6.900 | 5,663 | +0.05(+0.73%) |
Apr 14, 2021 | 6.820 | 7.000 | 6.800 | 6.850 | 3,526 | +0.01(+0.15%) |
Apr 13, 2021 | 6.950 | 6.980 | 6.750 | 6.840 | 4,626 | +0.06(+0.88%) |
Apr 12, 2021 | 6.940 | 6.950 | 6.750 | 6.780 | 11,094 | -0.05(-0.73%) |
Apr 09, 2021 | 6.820 | 7.110 | 6.800 | 6.830 | 18,000 | +0.00(+0.00%) |
Apr 08, 2021 | 6.950 | 6.950 | 6.590 | 6.830 | 15,697 | +0.08(+1.19%) |
Apr 07, 2021 | 6.900 | 6.900 | 6.750 | 6.750 | 10,931 | -0.12(-1.75%) |
Apr 06, 2021 | 7.090 | 7.100 | 6.870 | 6.870 | 29,862 | -0.13(-1.86%) |
Apr 05, 2021 | 7.070 | 7.090 | 6.900 | 7.000 | 15,728 | -0.09(-1.27%) |
Apr 01, 2021 | 6.970 | 7.260 | 6.970 | 7.090 | 22,200 | +0.10(+1.43%) |
Mar 31, 2021 | 6.920 | 7.270 | 6.900 | 6.990 | 27,664 | +0.11(+1.60%) |
Mar 30, 2021 | 7.010 | 7.019 | 6.880 | 6.880 | 26,601 | -0.14(-1.99%) |
Mar 29, 2021 | 7.170 | 7.184 | 6.900 | 7.020 | 14,697 | +0.02(+0.29%) |
Mar 26, 2021 | 7.000 | 7.030 | 6.980 | 7.000 | 4,600 | -0.18(-2.51%) |
Mar 25, 2021 | 6.960 | 7.240 | 6.960 | 7.180 | 8,427 | +0.12(+1.70%) |
Mar 24, 2021 | 7.460 | 7.510 | 6.900 | 7.060 | 36,734 | -0.33(-4.47%) |
Mar 23, 2021 | 7.180 | 7.545 | 7.130 | 7.390 | 18,740 | +0.35(+4.97%) |
Mar 22, 2021 | 7.120 | 7.410 | 7.020 | 7.040 | 15,352 | -0.42(-5.63%) |
Mar 19, 2021 | 7.470 | 7.491 | 7.350 | 7.460 | 14,400 | +0.06(+0.81%) |
Mar 18, 2021 | 7.490 | 7.520 | 7.400 | 7.400 | 6,118 | -0.05(-0.67%) |
Mar 17, 2021 | 7.140 | 7.500 | 7.140 | 7.450 | 15,629 | +0.36(+5.08%) |
Mar 16, 2021 | 7.250 | 7.250 | 7.030 | 7.090 | 9,855 | +0.00(+0.00%) |
Mar 15, 2021 | 7.500 | 7.500 | 7.000 | 7.090 | 22,849 | -0.34(-4.58%) |
Mar 12, 2021 | 7.400 | 7.530 | 7.340 | 7.430 | 5,900 | +0.08(+1.09%) |
Mar 11, 2021 | 7.510 | 7.685 | 7.160 | 7.350 | 32,304 | -0.08(-1.08%) |
Mar 10, 2021 | 7.450 | 7.500 | 7.430 | 7.430 | 9,834 | +0.02(+0.27%) |
Mar 09, 2021 | 7.300 | 7.540 | 7.250 | 7.410 | 28,016 | +0.15(+2.07%) |
Mar 08, 2021 | 7.170 | 7.390 | 7.170 | 7.260 | 17,819 | +0.05(+0.69%) |
Mar 05, 2021 | 7.030 | 7.290 | 6.830 | 7.210 | 24,400 | +0.16(+2.27%) |
Mar 04, 2021 | 7.060 | 7.140 | 7.020 | 7.050 | 8,575 | +0.00(+0.00%) |
Mar 03, 2021 | 6.990 | 7.125 | 6.980 | 7.050 | 9,822 | +0.05(+0.71%) |
Mar 02, 2021 | 7.060 | 7.130 | 7.000 | 7.000 | 20,323 | -0.20(-2.78%) |