Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.698 | 8.866 | 8.659 | 8.856 | 7,225,809 | +0.03(+0.33%) |
May 27, 2021 | 8.669 | 8.915 | 8.531 | 8.826 | 11,035,443 | +0.16(+1.82%) |
May 26, 2021 | 8.708 | 8.846 | 8.600 | 8.669 | 8,164,637 | +0.03(+0.34%) |
May 25, 2021 | 8.757 | 8.861 | 8.447 | 8.639 | 9,296,461 | -0.09(-1.01%) |
May 24, 2021 | 8.610 | 8.826 | 8.531 | 8.728 | 7,372,217 | +0.19(+2.19%) |
May 21, 2021 | 8.610 | 8.993 | 8.433 | 8.541 | 11,117,724 | -0.01(-0.12%) |
May 20, 2021 | 8.541 | 8.679 | 8.334 | 8.551 | 7,744,046 | +0.04(+0.46%) |
May 19, 2021 | 8.511 | 8.767 | 8.300 | 8.511 | 12,653,775 | -0.17(-1.91%) |
May 18, 2021 | 8.550 | 8.815 | 8.078 | 8.677 | 15,289,838 | +0.02(+0.23%) |
May 17, 2021 | 7.596 | 8.726 | 7.518 | 8.658 | 24,825,020 | +1.23(+16.53%) |
May 14, 2021 | 7.174 | 7.469 | 7.115 | 7.429 | 9,520,387 | +0.42(+6.03%) |
May 13, 2021 | 7.076 | 7.105 | 6.859 | 7.007 | 7,403,595 | -0.07(-0.97%) |
May 12, 2021 | 7.292 | 7.419 | 7.036 | 7.076 | 7,143,489 | -0.23(-3.10%) |
May 11, 2021 | 6.820 | 7.331 | 6.722 | 7.302 | 12,735,455 | +0.27(+3.77%) |
May 10, 2021 | 7.400 | 7.528 | 7.026 | 7.036 | 12,227,588 | -0.12(-1.65%) |
May 07, 2021 | 7.184 | 7.243 | 6.643 | 7.154 | 14,992,376 | -0.01(-0.14%) |
May 06, 2021 | 6.299 | 7.193 | 6.299 | 7.164 | 25,632,026 | +1.02(+16.64%) |
May 05, 2021 | 6.152 | 6.181 | 5.955 | 6.142 | 6,219,763 | +0.00(+0.00%) |
May 04, 2021 | 6.299 | 6.427 | 6.103 | 6.142 | 9,102,760 | -0.18(-2.80%) |
May 03, 2021 | 5.965 | 6.358 | 5.916 | 6.319 | 12,541,086 | +0.51(+8.80%) |
Apr 30, 2021 | 5.906 | 6.034 | 5.739 | 5.808 | 11,794,110 | -0.12(-1.99%) |
Apr 29, 2021 | 6.299 | 6.319 | 5.739 | 5.926 | 12,623,865 | -0.41(-6.51%) |
Apr 28, 2021 | 6.103 | 6.378 | 6.034 | 6.338 | 5,627,568 | +0.18(+2.87%) |
Apr 27, 2021 | 6.338 | 6.447 | 6.152 | 6.162 | 4,882,448 | -0.17(-2.64%) |
Apr 26, 2021 | 6.338 | 6.378 | 6.211 | 6.329 | 3,949,885 | +0.07(+1.10%) |
Apr 23, 2021 | 6.260 | 6.368 | 6.157 | 6.260 | 4,984,681 | +0.08(+1.27%) |
Apr 22, 2021 | 6.358 | 6.368 | 6.142 | 6.181 | 7,582,988 | -0.26(-3.97%) |
Apr 21, 2021 | 6.103 | 6.456 | 6.053 | 6.437 | 11,442,652 | +0.36(+5.99%) |
Apr 20, 2021 | 6.044 | 6.142 | 5.985 | 6.073 | 6,163,008 | -0.02(-0.32%) |
Apr 19, 2021 | 6.240 | 6.260 | 6.024 | 6.093 | 4,912,111 | -0.18(-2.82%) |
Apr 16, 2021 | 6.555 | 6.584 | 6.216 | 6.270 | 5,733,019 | -0.14(-2.15%) |
Apr 15, 2021 | 6.162 | 6.565 | 6.132 | 6.407 | 10,209,412 | +0.37(+6.19%) |
Apr 14, 2021 | 6.024 | 6.142 | 5.936 | 6.034 | 5,072,257 | +0.00(+0.00%) |
Apr 13, 2021 | 5.985 | 6.112 | 5.965 | 6.034 | 6,583,756 | +0.20(+3.37%) |
Apr 12, 2021 | 5.926 | 5.985 | 5.769 | 5.837 | 4,726,475 | -0.12(-1.98%) |
Apr 09, 2021 | 5.945 | 6.059 | 5.906 | 5.955 | 6,705,024 | -0.27(-4.27%) |
Apr 08, 2021 | 6.103 | 6.280 | 6.034 | 6.221 | 8,065,883 | +0.32(+5.50%) |
Apr 07, 2021 | 6.034 | 6.044 | 5.857 | 5.896 | 4,443,609 | -0.16(-2.60%) |
Apr 06, 2021 | 5.896 | 6.171 | 5.896 | 6.053 | 7,493,847 | +0.27(+4.58%) |
Apr 05, 2021 | 5.886 | 5.936 | 5.729 | 5.788 | 5,317,986 | -0.04(-0.67%) |
Apr 01, 2021 | 5.749 | 5.891 | 5.690 | 5.827 | 5,938,573 | +0.24(+4.22%) |
Mar 31, 2021 | 5.444 | 5.660 | 5.366 | 5.592 | 8,792,351 | +0.22(+4.02%) |
Mar 30, 2021 | 5.425 | 5.533 | 5.316 | 5.375 | 6,707,250 | -0.21(-3.70%) |
Mar 29, 2021 | 5.729 | 5.818 | 5.415 | 5.582 | 7,699,571 | -0.26(-4.38%) |
Mar 26, 2021 | 5.778 | 5.867 | 5.680 | 5.837 | 6,159,085 | +0.09(+1.54%) |
Mar 25, 2021 | 5.542 | 5.769 | 5.493 | 5.749 | 7,500,334 | +0.13(+2.27%) |
Mar 24, 2021 | 5.926 | 6.014 | 5.621 | 5.621 | 9,929,121 | -0.19(-3.21%) |
Mar 23, 2021 | 6.122 | 6.162 | 5.749 | 5.808 | 9,745,179 | -0.41(-6.64%) |
Mar 22, 2021 | 6.378 | 6.525 | 6.162 | 6.221 | 6,530,165 | -0.17(-2.62%) |
Mar 19, 2021 | 6.525 | 6.574 | 6.348 | 6.388 | 21,241,854 | -0.14(-2.11%) |
Mar 18, 2021 | 6.623 | 6.830 | 6.466 | 6.525 | 7,741,244 | -0.25(-3.63%) |
Mar 17, 2021 | 6.407 | 6.859 | 6.348 | 6.771 | 8,693,326 | +0.29(+4.55%) |
Mar 16, 2021 | 6.643 | 6.653 | 6.388 | 6.476 | 7,899,894 | -0.21(-3.09%) |
Mar 15, 2021 | 6.456 | 6.732 | 6.368 | 6.682 | 8,550,285 | +0.29(+4.62%) |
Mar 12, 2021 | 6.152 | 6.437 | 6.063 | 6.388 | 6,810,141 | +0.02(+0.31%) |
Mar 11, 2021 | 6.260 | 6.407 | 6.181 | 6.368 | 8,936,123 | +0.21(+3.35%) |
Mar 10, 2021 | 5.896 | 6.230 | 5.877 | 6.162 | 8,505,202 | +0.27(+4.50%) |
Mar 09, 2021 | 5.955 | 6.014 | 5.729 | 5.896 | 9,113,857 | +0.26(+4.53%) |
Mar 08, 2021 | 5.788 | 5.827 | 5.562 | 5.641 | 7,285,617 | -0.15(-2.55%) |
Mar 05, 2021 | 5.660 | 5.798 | 5.218 | 5.788 | 12,644,411 | +0.18(+3.13%) |
Mar 04, 2021 | 5.769 | 5.936 | 5.406 | 5.613 | 14,882,412 | -0.19(-3.21%) |
Mar 03, 2021 | 5.858 | 5.966 | 5.671 | 5.799 | 13,407,630 | -0.20(-3.27%) |
Mar 02, 2021 | 6.103 | 6.260 | 5.985 | 5.995 | 15,222,616 | -0.10(-1.61%) |