Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.410 | 8.240 | 7.375 | 8.020 | 322,620 | +0.51(+6.79%) |
May 27, 2021 | 7.830 | 7.900 | 7.400 | 7.510 | 433,063 | -0.30(-3.84%) |
May 26, 2021 | 7.630 | 8.040 | 7.440 | 7.810 | 246,454 | +0.41(+5.54%) |
May 25, 2021 | 7.350 | 7.650 | 7.240 | 7.400 | 305,393 | +0.07(+0.95%) |
May 24, 2021 | 7.000 | 7.450 | 6.960 | 7.330 | 221,337 | +0.36(+5.16%) |
May 21, 2021 | 7.000 | 7.030 | 6.900 | 6.970 | 101,497 | +0.01(+0.14%) |
May 20, 2021 | 6.590 | 7.000 | 6.590 | 6.960 | 161,940 | +0.26(+3.88%) |
May 19, 2021 | 6.540 | 6.760 | 6.420 | 6.700 | 162,752 | +0.00(+0.00%) |
May 18, 2021 | 6.730 | 6.930 | 6.640 | 6.700 | 132,158 | -0.01(-0.15%) |
May 17, 2021 | 6.740 | 7.070 | 6.660 | 6.710 | 201,310 | -0.14(-2.04%) |
May 14, 2021 | 6.690 | 6.970 | 6.690 | 6.850 | 265,230 | +0.29(+4.42%) |
May 13, 2021 | 6.850 | 6.850 | 6.450 | 6.560 | 235,904 | -0.25(-3.67%) |
May 12, 2021 | 6.830 | 7.090 | 6.760 | 6.810 | 182,510 | -0.19(-2.71%) |
May 11, 2021 | 6.960 | 7.200 | 6.580 | 7.000 | 442,578 | -0.14(-1.96%) |
May 10, 2021 | 6.650 | 7.540 | 6.510 | 7.140 | 480,847 | +0.44(+6.57%) |
May 07, 2021 | 6.420 | 6.720 | 6.420 | 6.700 | 255,422 | +0.29(+4.52%) |
May 06, 2021 | 6.590 | 6.680 | 6.220 | 6.410 | 287,597 | -0.21(-3.17%) |
May 05, 2021 | 6.800 | 6.890 | 6.580 | 6.620 | 269,316 | -0.18(-2.65%) |
May 04, 2021 | 7.090 | 7.230 | 6.760 | 6.800 | 291,348 | -0.35(-4.90%) |
May 03, 2021 | 7.250 | 7.310 | 7.070 | 7.150 | 231,173 | -0.05(-0.69%) |
Apr 30, 2021 | 7.510 | 7.585 | 7.110 | 7.200 | 377,500 | -0.35(-4.64%) |
Apr 29, 2021 | 7.660 | 7.660 | 7.470 | 7.550 | 213,557 | +0.04(+0.53%) |
Apr 28, 2021 | 7.630 | 7.660 | 7.450 | 7.510 | 134,646 | -0.15(-1.96%) |
Apr 27, 2021 | 7.890 | 7.970 | 7.570 | 7.660 | 234,790 | -0.25(-3.16%) |
Apr 26, 2021 | 7.740 | 8.060 | 7.600 | 7.910 | 443,074 | +0.17(+2.20%) |
Apr 23, 2021 | 7.730 | 7.830 | 7.600 | 7.740 | 245,700 | +0.04(+0.52%) |
Apr 22, 2021 | 7.710 | 7.940 | 7.620 | 7.700 | 402,076 | -0.04(-0.52%) |
Apr 21, 2021 | 7.630 | 7.970 | 7.560 | 7.740 | 254,478 | +0.06(+0.78%) |
Apr 20, 2021 | 8.060 | 8.220 | 7.630 | 7.680 | 502,949 | -0.47(-5.77%) |
Apr 19, 2021 | 8.250 | 8.310 | 8.010 | 8.150 | 234,683 | -0.10(-1.21%) |
Apr 16, 2021 | 8.370 | 8.430 | 8.050 | 8.250 | 857,100 | -0.13(-1.55%) |
Apr 15, 2021 | 8.250 | 8.620 | 8.230 | 8.380 | 1,198,673 | +0.03(+0.36%) |
Apr 14, 2021 | 8.200 | 8.500 | 8.200 | 8.350 | 536,484 | +0.17(+2.08%) |
Apr 13, 2021 | 8.330 | 8.420 | 8.060 | 8.180 | 551,490 | -0.15(-1.80%) |
Apr 12, 2021 | 7.960 | 8.570 | 7.600 | 8.330 | 965,473 | +0.68(+8.89%) |
Apr 09, 2021 | 7.250 | 7.705 | 7.250 | 7.650 | 552,000 | +0.45(+6.25%) |
Apr 08, 2021 | 6.880 | 7.250 | 6.840 | 7.200 | 181,983 | +0.44(+6.51%) |
Apr 07, 2021 | 6.860 | 7.050 | 6.710 | 6.760 | 210,859 | -0.12(-1.74%) |
Apr 06, 2021 | 6.880 | 7.150 | 6.850 | 6.880 | 134,031 | +0.02(+0.29%) |
Apr 05, 2021 | 6.930 | 7.100 | 6.750 | 6.860 | 254,892 | +0.06(+0.88%) |
Apr 01, 2021 | 6.820 | 6.960 | 6.700 | 6.800 | 178,400 | +0.08(+1.19%) |
Mar 31, 2021 | 6.650 | 6.860 | 6.600 | 6.720 | 159,431 | +0.09(+1.36%) |
Mar 30, 2021 | 6.430 | 6.790 | 6.330 | 6.630 | 183,933 | +0.13(+2.00%) |
Mar 29, 2021 | 6.810 | 7.050 | 6.440 | 6.500 | 237,443 | -0.42(-6.07%) |
Mar 26, 2021 | 6.920 | 7.030 | 6.717 | 6.920 | 179,900 | +0.01(+0.14%) |
Mar 25, 2021 | 6.610 | 6.990 | 6.610 | 6.910 | 230,642 | +0.28(+4.22%) |
Mar 24, 2021 | 7.040 | 7.240 | 6.580 | 6.630 | 237,936 | -0.38(-5.42%) |
Mar 23, 2021 | 7.250 | 7.300 | 7.000 | 7.010 | 242,523 | -0.23(-3.18%) |
Mar 22, 2021 | 7.300 | 7.390 | 7.041 | 7.240 | 140,945 | +0.03(+0.42%) |
Mar 19, 2021 | 6.900 | 7.340 | 6.900 | 7.210 | 500,500 | +0.30(+4.34%) |
Mar 18, 2021 | 7.240 | 7.350 | 6.880 | 6.910 | 316,478 | -0.38(-5.21%) |
Mar 17, 2021 | 7.220 | 7.420 | 7.100 | 7.290 | 214,221 | +0.01(+0.14%) |
Mar 16, 2021 | 7.250 | 7.430 | 7.120 | 7.280 | 265,074 | +0.07(+0.97%) |
Mar 15, 2021 | 7.400 | 7.400 | 7.060 | 7.210 | 224,159 | -0.13(-1.77%) |
Mar 12, 2021 | 7.300 | 7.400 | 7.150 | 7.340 | 277,200 | +0.10(+1.38%) |
Mar 11, 2021 | 7.180 | 7.350 | 7.080 | 7.240 | 429,153 | +0.22(+3.13%) |
Mar 10, 2021 | 7.120 | 7.400 | 7.010 | 7.020 | 268,765 | -0.10(-1.40%) |
Mar 09, 2021 | 6.990 | 7.400 | 6.980 | 7.120 | 340,416 | +0.16(+2.30%) |
Mar 08, 2021 | 7.080 | 7.140 | 6.650 | 6.960 | 277,653 | -0.09(-1.28%) |
Mar 05, 2021 | 7.100 | 7.200 | 6.800 | 7.050 | 307,300 | +0.14(+2.03%) |
Mar 04, 2021 | 7.450 | 7.450 | 6.730 | 6.910 | 541,123 | -0.54(-7.25%) |
Mar 03, 2021 | 7.530 | 7.630 | 7.310 | 7.450 | 423,979 | -0.16(-2.10%) |
Mar 02, 2021 | 8.010 | 8.160 | 7.560 | 7.610 | 669,315 | -0.34(-4.28%) |