Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.950 | 7.160 | 6.700 | 7.000 | 277,850 | +0.18(+2.64%) |
May 27, 2021 | 6.770 | 6.870 | 6.670 | 6.820 | 278,810 | +0.19(+2.87%) |
May 26, 2021 | 6.430 | 6.650 | 6.380 | 6.630 | 164,018 | +0.21(+3.27%) |
May 25, 2021 | 6.730 | 6.840 | 6.370 | 6.420 | 105,899 | -0.31(-4.61%) |
May 24, 2021 | 6.760 | 6.770 | 6.500 | 6.730 | 113,455 | +0.09(+1.36%) |
May 21, 2021 | 6.620 | 6.835 | 6.500 | 6.640 | 188,335 | +0.10(+1.53%) |
May 20, 2021 | 6.380 | 6.620 | 6.350 | 6.540 | 191,480 | +0.15(+2.35%) |
May 19, 2021 | 6.440 | 6.630 | 6.260 | 6.390 | 139,293 | -0.12(-1.84%) |
May 18, 2021 | 6.700 | 6.820 | 6.410 | 6.510 | 212,849 | -0.18(-2.69%) |
May 17, 2021 | 6.520 | 6.940 | 6.500 | 6.690 | 255,462 | +0.16(+2.45%) |
May 14, 2021 | 6.500 | 6.560 | 6.380 | 6.530 | 167,504 | +0.19(+3.00%) |
May 13, 2021 | 6.640 | 6.670 | 6.250 | 6.340 | 165,510 | -0.17(-2.61%) |
May 12, 2021 | 6.650 | 6.819 | 6.450 | 6.510 | 183,207 | -0.17(-2.54%) |
May 11, 2021 | 5.990 | 6.740 | 5.980 | 6.680 | 329,893 | +0.25(+3.89%) |
May 10, 2021 | 6.640 | 6.640 | 6.256 | 6.430 | 150,823 | -0.15(-2.28%) |
May 07, 2021 | 6.250 | 6.690 | 6.153 | 6.580 | 244,287 | +0.20(+3.13%) |
May 06, 2021 | 6.300 | 6.670 | 6.080 | 6.380 | 510,893 | +0.12(+1.92%) |
May 05, 2021 | 5.970 | 6.380 | 5.610 | 6.260 | 800,285 | +1.13(+22.03%) |
May 04, 2021 | 4.920 | 5.130 | 4.750 | 5.130 | 165,810 | +0.06(+1.18%) |
May 03, 2021 | 5.140 | 5.200 | 4.970 | 5.070 | 113,210 | +0.05(+1.00%) |
Apr 30, 2021 | 5.200 | 5.220 | 4.980 | 5.020 | 106,700 | -0.20(-3.83%) |
Apr 29, 2021 | 5.510 | 5.590 | 5.160 | 5.220 | 90,884 | -0.28(-5.09%) |
Apr 28, 2021 | 5.460 | 5.530 | 5.370 | 5.500 | 50,766 | +0.08(+1.48%) |
Apr 27, 2021 | 5.470 | 5.490 | 5.340 | 5.420 | 60,535 | +0.02(+0.37%) |
Apr 26, 2021 | 5.170 | 5.400 | 5.140 | 5.400 | 130,597 | +0.28(+5.47%) |
Apr 23, 2021 | 4.950 | 5.200 | 4.950 | 5.120 | 157,900 | +0.16(+3.23%) |
Apr 22, 2021 | 5.240 | 5.310 | 4.950 | 4.960 | 136,893 | -0.22(-4.25%) |
Apr 21, 2021 | 4.860 | 5.190 | 4.830 | 5.180 | 108,250 | +0.31(+6.37%) |
Apr 20, 2021 | 5.120 | 5.210 | 4.850 | 4.870 | 246,228 | -0.29(-5.62%) |
Apr 19, 2021 | 4.950 | 5.200 | 4.850 | 5.160 | 208,045 | +0.23(+4.67%) |
Apr 16, 2021 | 4.810 | 5.000 | 4.753 | 4.930 | 194,900 | +0.18(+3.79%) |
Apr 15, 2021 | 5.490 | 5.490 | 4.690 | 4.750 | 863,141 | -0.65(-12.04%) |
Apr 14, 2021 | 5.170 | 5.480 | 5.170 | 5.400 | 277,213 | +0.20(+3.85%) |
Apr 13, 2021 | 5.460 | 5.470 | 5.200 | 5.200 | 230,725 | -0.33(-5.97%) |
Apr 12, 2021 | 5.600 | 5.690 | 5.425 | 5.530 | 67,880 | -0.05(-0.90%) |
Apr 09, 2021 | 5.750 | 5.790 | 5.440 | 5.580 | 588,900 | -0.17(-2.96%) |
Apr 08, 2021 | 5.730 | 5.760 | 5.500 | 5.750 | 114,167 | +0.03(+0.52%) |
Apr 07, 2021 | 5.900 | 5.900 | 5.680 | 5.720 | 204,103 | -0.18(-3.05%) |
Apr 06, 2021 | 5.840 | 6.020 | 5.830 | 5.900 | 140,406 | +0.10(+1.72%) |
Apr 05, 2021 | 5.880 | 5.960 | 5.720 | 5.800 | 286,676 | -0.08(-1.36%) |
Apr 01, 2021 | 5.840 | 6.060 | 5.710 | 5.880 | 204,500 | +0.20(+3.52%) |
Mar 31, 2021 | 6.300 | 6.580 | 5.620 | 5.680 | 614,704 | -0.58(-9.27%) |
Mar 30, 2021 | 5.870 | 6.280 | 5.780 | 6.260 | 242,256 | +0.30(+5.03%) |
Mar 29, 2021 | 6.300 | 6.350 | 5.950 | 5.960 | 227,180 | -0.29(-4.64%) |
Mar 26, 2021 | 6.450 | 6.500 | 6.040 | 6.250 | 228,500 | -0.05(-0.79%) |
Mar 25, 2021 | 5.930 | 6.310 | 5.860 | 6.300 | 316,389 | +0.28(+4.65%) |
Mar 24, 2021 | 6.170 | 6.270 | 5.980 | 6.020 | 182,758 | +0.00(+0.00%) |
Mar 23, 2021 | 6.110 | 6.220 | 5.970 | 6.020 | 311,665 | -0.22(-3.53%) |
Mar 22, 2021 | 6.230 | 6.340 | 6.010 | 6.240 | 134,731 | +0.00(+0.00%) |
Mar 19, 2021 | 6.240 | 6.420 | 6.150 | 6.240 | 344,400 | -0.08(-1.27%) |
Mar 18, 2021 | 6.510 | 6.520 | 6.270 | 6.320 | 184,557 | -0.27(-4.10%) |
Mar 17, 2021 | 6.360 | 6.650 | 6.290 | 6.590 | 168,507 | +0.14(+2.17%) |
Mar 16, 2021 | 6.410 | 6.490 | 6.230 | 6.450 | 179,623 | -0.02(-0.31%) |
Mar 15, 2021 | 6.790 | 6.790 | 6.380 | 6.470 | 359,293 | -0.32(-4.71%) |
Mar 12, 2021 | 6.470 | 6.830 | 6.470 | 6.790 | 148,300 | +0.23(+3.51%) |
Mar 11, 2021 | 6.820 | 6.950 | 6.320 | 6.560 | 397,584 | -0.13(-1.94%) |
Mar 10, 2021 | 6.490 | 7.100 | 6.370 | 6.690 | 731,877 | +0.39(+6.19%) |
Mar 09, 2021 | 6.430 | 6.688 | 6.060 | 6.300 | 395,974 | +0.09(+1.45%) |
Mar 08, 2021 | 6.550 | 6.600 | 6.040 | 6.210 | 360,262 | -0.35(-5.34%) |
Mar 05, 2021 | 6.200 | 6.620 | 5.500 | 6.560 | 1,048,100 | +0.82(+14.29%) |
Mar 04, 2021 | 5.960 | 6.140 | 5.430 | 5.740 | 384,407 | -0.30(-4.97%) |
Mar 03, 2021 | 6.230 | 6.330 | 5.920 | 6.040 | 233,596 | -0.08(-1.31%) |
Mar 02, 2021 | 6.040 | 6.230 | 5.910 | 6.120 | 230,783 | +0.14(+2.34%) |