Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 7.060 | 7.130 | 7.050 | 7.120 | 4,270 | -0.13(-1.79%) |
May 28, 2021 | 7.200 | 7.250 | 7.200 | 7.250 | 5,100 | +0.01(+0.14%) |
May 27, 2021 | 7.250 | 7.250 | 7.150 | 7.240 | 14,400 | -0.01(-0.14%) |
May 26, 2021 | 7.230 | 7.300 | 7.230 | 7.250 | 14,026 | +0.11(+1.54%) |
May 25, 2021 | 7.080 | 7.250 | 7.080 | 7.140 | 16,113 | +0.06(+0.85%) |
May 21, 2021 | 7.080 | 7.080 | 7.080 | 0 | +0.21(+3.06%) | |
May 20, 2021 | 6.950 | 7.000 | 6.870 | 6.870 | 9,300 | -0.06(-0.87%) |
May 19, 2021 | 6.930 | 7.000 | 6.920 | 6.930 | 16,750 | -0.06(-0.86%) |
May 18, 2021 | 7.100 | 7.100 | 6.990 | 6.990 | 10,398 | -0.10(-1.41%) |
May 17, 2021 | 7.210 | 7.210 | 7.090 | 7.090 | 9,834 | -0.20(-2.74%) |
May 14, 2021 | 7.210 | 7.290 | 7.200 | 7.290 | 18,450 | +0.00(+0.00%) |
May 13, 2021 | 7.190 | 7.290 | 7.150 | 7.290 | 15,377 | +0.14(+1.96%) |
May 12, 2021 | 7.150 | 7.170 | 7.100 | 7.150 | 19,000 | -0.01(-0.14%) |
May 11, 2021 | 7.100 | 7.170 | 7.100 | 7.160 | 21,046 | +0.01(+0.14%) |
May 10, 2021 | 7.140 | 7.180 | 7.050 | 7.150 | 8,193 | +0.03(+0.42%) |
May 07, 2021 | 7.000 | 7.200 | 6.990 | 7.120 | 68,502 | +0.13(+1.86%) |
May 06, 2021 | 6.950 | 7.040 | 6.700 | 6.990 | 54,899 | +0.04(+0.58%) |
May 05, 2021 | 6.820 | 6.950 | 6.790 | 6.950 | 110,027 | +0.30(+4.51%) |
May 04, 2021 | 6.590 | 6.850 | 6.410 | 6.650 | 22,347 | +0.06(+0.91%) |
May 03, 2021 | 6.490 | 6.590 | 6.490 | 6.590 | 5,202 | +0.25(+3.94%) |
Apr 30, 2021 | 6.640 | 6.640 | 6.260 | 6.340 | 9,322 | -0.01(-0.16%) |
Apr 29, 2021 | 6.500 | 6.500 | 6.200 | 6.350 | 23,615 | -0.21(-3.20%) |
Apr 28, 2021 | 6.280 | 6.800 | 6.250 | 6.560 | 24,732 | +0.37(+5.98%) |
Apr 27, 2021 | 6.210 | 6.470 | 6.190 | 6.190 | 24,072 | -0.16(-2.52%) |
Apr 26, 2021 | 6.510 | 6.510 | 6.140 | 6.350 | 27,320 | -0.16(-2.46%) |
Apr 23, 2021 | 6.510 | 6.580 | 6.510 | 6.510 | 6,431 | +0.00(+0.00%) |
Apr 22, 2021 | 6.610 | 6.700 | 6.510 | 6.510 | 8,200 | -0.06(-0.91%) |
Apr 21, 2021 | 6.500 | 6.570 | 6.480 | 6.570 | 3,900 | +0.07(+1.08%) |
Apr 20, 2021 | 6.580 | 6.580 | 6.500 | 6.500 | 11,044 | -0.07(-1.07%) |
Apr 19, 2021 | 6.610 | 6.650 | 6.570 | 6.570 | 1,554 | -0.09(-1.35%) |
Apr 16, 2021 | 6.510 | 6.660 | 6.500 | 6.660 | 10,779 | +0.10(+1.52%) |
Apr 15, 2021 | 6.600 | 6.600 | 6.500 | 6.560 | 2,150 | +0.04(+0.61%) |
Apr 14, 2021 | 6.660 | 6.750 | 6.520 | 6.520 | 8,987 | -0.11(-1.66%) |
Apr 13, 2021 | 6.710 | 6.710 | 6.620 | 6.630 | 4,600 | -0.01(-0.15%) |
Apr 12, 2021 | 6.830 | 6.850 | 6.640 | 6.640 | 2,651 | -0.19(-2.78%) |
Apr 09, 2021 | 6.510 | 6.950 | 6.510 | 6.830 | 6,600 | +0.01(+0.15%) |
Apr 08, 2021 | 6.570 | 6.840 | 6.510 | 6.820 | 34,069 | +0.32(+4.92%) |
Apr 07, 2021 | 6.500 | 6.510 | 6.490 | 6.500 | 2,831 | -0.02(-0.31%) |
Apr 06, 2021 | 6.500 | 6.560 | 6.500 | 6.520 | 7,576 | +0.09(+1.40%) |
Apr 05, 2021 | 6.540 | 6.590 | 6.390 | 6.430 | 15,128 | -0.11(-1.68%) |
Apr 01, 2021 | 6.540 | 6.540 | 6.540 | 0 | +0.05(+0.77%) | |
Mar 31, 2021 | 6.590 | 6.700 | 6.420 | 6.490 | 29,920 | -0.09(-1.37%) |
Mar 30, 2021 | 6.260 | 6.580 | 6.130 | 6.580 | 31,322 | +0.45(+7.34%) |
Mar 29, 2021 | 5.970 | 6.350 | 5.970 | 6.130 | 22,607 | -0.03(-0.49%) |
Mar 26, 2021 | 6.120 | 6.210 | 6.060 | 6.160 | 12,403 | -0.02(-0.32%) |
Mar 25, 2021 | 6.010 | 6.370 | 6.010 | 6.180 | 11,073 | -0.07(-1.12%) |
Mar 24, 2021 | 5.920 | 6.300 | 5.920 | 6.250 | 9,208 | +0.14(+2.29%) |
Mar 23, 2021 | 6.140 | 6.370 | 5.960 | 6.110 | 36,841 | -0.13(-2.08%) |
Mar 22, 2021 | 6.260 | 6.300 | 6.180 | 6.240 | 14,216 | -0.05(-0.79%) |
Mar 19, 2021 | 6.350 | 6.390 | 6.250 | 6.290 | 12,912 | -0.06(-0.94%) |
Mar 18, 2021 | 6.440 | 6.500 | 6.170 | 6.350 | 19,641 | +0.19(+3.08%) |
Mar 17, 2021 | 5.990 | 6.160 | 5.990 | 6.160 | 23,905 | +0.16(+2.67%) |
Mar 16, 2021 | 6.150 | 6.150 | 5.980 | 6.000 | 16,302 | -0.22(-3.54%) |
Mar 15, 2021 | 6.850 | 6.850 | 6.150 | 6.220 | 22,379 | +0.07(+1.14%) |
Mar 12, 2021 | 5.760 | 6.200 | 5.760 | 6.150 | 40,423 | +0.22(+3.71%) |
Mar 11, 2021 | 5.720 | 6.070 | 5.710 | 5.930 | 49,284 | +0.23(+4.04%) |
Mar 10, 2021 | 5.380 | 5.700 | 5.380 | 5.700 | 58,882 | +0.43(+8.16%) |
Mar 09, 2021 | 5.250 | 5.320 | 5.180 | 5.270 | 19,887 | +0.10(+1.93%) |
Mar 08, 2021 | 5.120 | 5.250 | 5.100 | 5.170 | 11,565 | +0.05(+0.98%) |
Mar 05, 2021 | 5.120 | 5.120 | 5.000 | 5.120 | 25,532 | +0.00(+0.00%) |
Mar 04, 2021 | 5.210 | 5.280 | 5.120 | 5.120 | 85,021 | -0.04(-0.78%) |
Mar 03, 2021 | 5.150 | 5.250 | 5.150 | 5.160 | 10,414 | +0.02(+0.39%) |
Mar 02, 2021 | 5.150 | 5.170 | 5.130 | 5.140 | 10,080 | -0.03(-0.58%) |