Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.510 | 6.520 | 6.300 | 6.360 | 327,956 | -0.07(-1.09%) |
May 27, 2021 | 6.460 | 6.520 | 6.310 | 6.430 | 538,734 | +0.05(+0.78%) |
May 26, 2021 | 6.250 | 6.440 | 6.210 | 6.380 | 765,061 | +0.18(+2.90%) |
May 25, 2021 | 6.210 | 6.380 | 6.080 | 6.200 | 614,928 | -0.03(-0.48%) |
May 24, 2021 | 6.320 | 6.370 | 6.110 | 6.230 | 478,796 | +0.00(+0.00%) |
May 21, 2021 | 6.170 | 6.435 | 6.120 | 6.230 | 720,736 | +0.06(+0.97%) |
May 20, 2021 | 6.200 | 6.260 | 6.080 | 6.170 | 653,264 | -0.04(-0.64%) |
May 19, 2021 | 6.240 | 6.340 | 6.040 | 6.210 | 684,418 | -0.17(-2.66%) |
May 18, 2021 | 6.480 | 6.600 | 6.340 | 6.380 | 1,316,648 | -0.03(-0.47%) |
May 17, 2021 | 6.220 | 6.510 | 6.218 | 6.410 | 732,271 | +0.07(+1.10%) |
May 14, 2021 | 6.280 | 6.570 | 6.190 | 6.340 | 740,154 | +0.22(+3.59%) |
May 13, 2021 | 6.320 | 6.680 | 6.090 | 6.120 | 1,139,044 | -0.07(-1.13%) |
May 12, 2021 | 6.750 | 6.975 | 6.120 | 6.190 | 1,466,119 | -0.62(-9.10%) |
May 11, 2021 | 6.500 | 7.030 | 6.410 | 6.810 | 1,118,644 | +0.02(+0.29%) |
May 10, 2021 | 7.130 | 7.295 | 6.760 | 6.790 | 1,268,089 | -0.38(-5.30%) |
May 07, 2021 | 6.740 | 7.280 | 6.500 | 7.170 | 3,343,146 | +0.66(+10.14%) |
May 06, 2021 | 7.990 | 8.100 | 6.300 | 6.510 | 5,644,280 | -3.05(-31.90%) |
May 05, 2021 | 9.660 | 9.700 | 9.400 | 9.560 | 927,360 | +0.04(+0.42%) |
May 04, 2021 | 9.660 | 9.795 | 9.030 | 9.520 | 1,071,776 | -0.02(-0.21%) |
May 03, 2021 | 9.210 | 9.830 | 9.160 | 9.540 | 1,047,494 | +0.37(+4.03%) |
Apr 30, 2021 | 9.410 | 9.620 | 8.960 | 9.170 | 833,300 | -0.37(-3.88%) |
Apr 29, 2021 | 9.090 | 9.540 | 8.920 | 9.540 | 1,167,879 | +0.59(+6.59%) |
Apr 28, 2021 | 8.920 | 9.090 | 8.800 | 8.950 | 617,821 | -0.17(-1.86%) |
Apr 27, 2021 | 8.780 | 9.430 | 8.730 | 9.120 | 1,030,777 | +0.37(+4.23%) |
Apr 26, 2021 | 8.800 | 8.910 | 8.700 | 8.750 | 343,330 | +0.02(+0.23%) |
Apr 23, 2021 | 8.650 | 8.840 | 8.610 | 8.730 | 486,900 | +0.12(+1.39%) |
Apr 22, 2021 | 8.280 | 8.730 | 8.210 | 8.610 | 928,446 | +0.36(+4.36%) |
Apr 21, 2021 | 8.340 | 8.600 | 8.190 | 8.250 | 536,409 | -0.05(-0.60%) |
Apr 20, 2021 | 8.640 | 8.810 | 7.930 | 8.300 | 939,418 | -0.46(-5.25%) |
Apr 19, 2021 | 8.700 | 8.950 | 8.490 | 8.760 | 619,004 | -0.01(-0.11%) |
Apr 16, 2021 | 9.110 | 9.300 | 8.710 | 8.770 | 850,800 | -0.35(-3.84%) |
Apr 15, 2021 | 9.120 | 9.170 | 8.660 | 9.120 | 826,650 | +0.10(+1.11%) |
Apr 14, 2021 | 8.970 | 9.340 | 8.910 | 9.020 | 671,532 | +0.06(+0.67%) |
Apr 13, 2021 | 9.320 | 9.400 | 8.920 | 8.960 | 980,101 | -0.46(-4.88%) |
Apr 12, 2021 | 9.370 | 9.500 | 9.150 | 9.420 | 406,183 | -0.04(-0.42%) |
Apr 09, 2021 | 9.490 | 9.560 | 9.100 | 9.460 | 670,000 | +0.03(+0.32%) |
Apr 08, 2021 | 9.000 | 9.760 | 8.810 | 9.430 | 1,075,563 | +0.40(+4.43%) |
Apr 07, 2021 | 9.270 | 9.550 | 9.020 | 9.030 | 682,800 | -0.11(-1.20%) |
Apr 06, 2021 | 9.860 | 9.980 | 9.080 | 9.140 | 1,301,455 | -0.39(-4.09%) |
Apr 05, 2021 | 9.270 | 9.780 | 9.150 | 9.530 | 987,751 | +0.48(+5.30%) |
Apr 01, 2021 | 8.930 | 9.260 | 8.830 | 9.050 | 622,400 | +0.26(+2.96%) |
Mar 31, 2021 | 8.560 | 8.910 | 8.430 | 8.790 | 1,095,497 | +0.25(+2.93%) |
Mar 30, 2021 | 8.170 | 8.555 | 7.846 | 8.540 | 837,665 | +0.34(+4.15%) |
Mar 29, 2021 | 8.400 | 8.750 | 8.070 | 8.200 | 910,025 | -0.23(-2.73%) |
Mar 26, 2021 | 8.220 | 8.560 | 8.170 | 8.430 | 1,188,000 | +0.66(+8.49%) |
Mar 25, 2021 | 7.610 | 7.960 | 7.400 | 7.770 | 1,125,155 | +0.22(+2.91%) |
Mar 24, 2021 | 8.040 | 8.300 | 7.550 | 7.550 | 874,609 | -0.26(-3.33%) |
Mar 23, 2021 | 8.700 | 8.830 | 7.770 | 7.810 | 1,382,742 | -0.87(-10.02%) |
Mar 22, 2021 | 8.900 | 9.000 | 8.570 | 8.680 | 682,231 | -0.16(-1.75%) |
Mar 19, 2021 | 8.690 | 9.050 | 8.351 | 8.835 | 1,730,800 | +0.20(+2.26%) |
Mar 18, 2021 | 9.020 | 9.200 | 8.590 | 8.640 | 814,068 | -0.45(-4.95%) |
Mar 17, 2021 | 8.920 | 9.136 | 8.590 | 9.090 | 927,221 | +0.04(+0.44%) |
Mar 16, 2021 | 8.970 | 9.490 | 8.580 | 9.050 | 1,018,059 | +0.07(+0.78%) |
Mar 15, 2021 | 9.570 | 9.660 | 8.810 | 8.980 | 1,458,179 | -0.59(-6.17%) |
Mar 12, 2021 | 9.720 | 10.20 | 9.220 | 9.570 | 1,915,400 | -0.14(-1.44%) |
Mar 11, 2021 | 8.510 | 9.720 | 8.180 | 9.710 | 3,183,292 | +1.21(+14.24%) |
Mar 10, 2021 | 8.090 | 8.840 | 7.730 | 8.500 | 2,261,362 | +0.47(+5.85%) |
Mar 09, 2021 | 7.520 | 8.380 | 7.500 | 8.030 | 2,565,285 | +0.53(+7.07%) |
Mar 08, 2021 | 5.990 | 7.750 | 5.930 | 7.500 | 3,951,207 | +1.61(+27.33%) |
Mar 05, 2021 | 6.110 | 6.110 | 5.380 | 5.890 | 1,203,500 | -0.11(-1.83%) |
Mar 04, 2021 | 6.500 | 6.540 | 5.700 | 6.000 | 1,843,738 | -0.49(-7.55%) |
Mar 03, 2021 | 6.750 | 6.840 | 6.460 | 6.490 | 780,191 | -0.27(-3.99%) |
Mar 02, 2021 | 6.390 | 6.840 | 6.310 | 6.760 | 1,434,556 | +0.42(+6.62%) |