Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.270 | 7.290 | 6.920 | 7.080 | 27,791 | -0.19(-2.61%) |
May 27, 2021 | 7.250 | 7.380 | 7.000 | 7.270 | 54,743 | -0.06(-0.82%) |
May 26, 2021 | 7.390 | 7.400 | 7.260 | 7.330 | 16,341 | -0.07(-0.95%) |
May 25, 2021 | 7.400 | 7.400 | 7.300 | 7.400 | 15,297 | -0.01(-0.13%) |
May 24, 2021 | 7.390 | 7.550 | 7.260 | 7.410 | 6,680 | +0.02(+0.27%) |
May 21, 2021 | 7.590 | 7.678 | 7.320 | 7.390 | 27,969 | -0.11(-1.47%) |
May 20, 2021 | 7.500 | 7.600 | 7.414 | 7.500 | 14,833 | -0.07(-0.92%) |
May 19, 2021 | 7.590 | 7.600 | 7.510 | 7.570 | 12,753 | -0.03(-0.39%) |
May 18, 2021 | 7.580 | 7.620 | 7.500 | 7.600 | 25,139 | +0.01(+0.13%) |
May 17, 2021 | 7.642 | 7.643 | 7.508 | 7.590 | 7,114 | -0.07(-0.85%) |
May 14, 2021 | 7.690 | 7.690 | 7.502 | 7.655 | 21,125 | +0.00(+0.07%) |
May 13, 2021 | 7.700 | 7.700 | 7.530 | 7.650 | 15,878 | -0.12(-1.54%) |
May 12, 2021 | 7.670 | 7.800 | 7.650 | 7.770 | 15,078 | +0.04(+0.52%) |
May 11, 2021 | 7.560 | 7.790 | 7.312 | 7.730 | 31,070 | -0.09(-1.15%) |
May 10, 2021 | 7.800 | 7.850 | 7.546 | 7.820 | 55,561 | +0.07(+0.90%) |
May 07, 2021 | 7.820 | 7.820 | 7.700 | 7.750 | 15,427 | -0.09(-1.15%) |
May 06, 2021 | 7.780 | 7.840 | 7.780 | 7.840 | 18,042 | +0.00(+0.00%) |
May 05, 2021 | 7.600 | 7.920 | 7.600 | 7.840 | 12,780 | -0.01(-0.13%) |
May 04, 2021 | 7.906 | 7.906 | 7.600 | 7.850 | 29,519 | -0.04(-0.57%) |
May 03, 2021 | 7.740 | 7.950 | 7.540 | 7.895 | 26,140 | -0.01(-0.06%) |
Apr 30, 2021 | 7.790 | 7.900 | 7.735 | 7.900 | 20,800 | +0.01(+0.13%) |
Apr 29, 2021 | 7.890 | 7.900 | 7.780 | 7.890 | 39,032 | +0.10(+1.28%) |
Apr 28, 2021 | 7.850 | 7.890 | 7.460 | 7.790 | 29,974 | +0.00(+0.00%) |
Apr 27, 2021 | 7.680 | 7.790 | 7.500 | 7.790 | 24,568 | +0.32(+4.28%) |
Apr 26, 2021 | 7.590 | 7.590 | 7.450 | 7.470 | 36,249 | -0.21(-2.73%) |
Apr 23, 2021 | 7.610 | 7.790 | 7.590 | 7.680 | 22,400 | -0.05(-0.65%) |
Apr 22, 2021 | 7.700 | 7.830 | 7.600 | 7.730 | 16,768 | +0.03(+0.39%) |
Apr 21, 2021 | 7.600 | 7.800 | 7.400 | 7.700 | 17,815 | +0.15(+1.99%) |
Apr 20, 2021 | 7.460 | 7.850 | 7.420 | 7.550 | 33,732 | -0.01(-0.13%) |
Apr 19, 2021 | 7.900 | 7.900 | 7.370 | 7.560 | 41,625 | -0.34(-4.30%) |
Apr 16, 2021 | 7.930 | 8.000 | 7.730 | 7.900 | 19,300 | -0.14(-1.74%) |
Apr 15, 2021 | 7.850 | 8.180 | 7.600 | 8.040 | 48,485 | +0.14(+1.77%) |
Apr 14, 2021 | 8.020 | 8.350 | 7.860 | 7.900 | 67,715 | -0.42(-5.05%) |
Apr 13, 2021 | 8.160 | 8.330 | 8.020 | 8.320 | 69,394 | +0.01(+0.12%) |
Apr 12, 2021 | 7.810 | 8.310 | 7.620 | 8.310 | 126,593 | +0.35(+4.40%) |
Apr 09, 2021 | 7.510 | 8.160 | 7.510 | 7.960 | 124,500 | +0.40(+5.29%) |
Apr 08, 2021 | 7.790 | 7.930 | 7.320 | 7.560 | 128,720 | -0.64(-7.80%) |
Apr 07, 2021 | 9.100 | 9.680 | 7.560 | 8.200 | 3,444,147 | -0.35(-4.09%) |
Apr 06, 2021 | 7.550 | 8.550 | 7.550 | 8.550 | 429,731 | +0.85(+11.04%) |
Apr 05, 2021 | 7.800 | 7.800 | 7.459 | 7.700 | 51,780 | -0.09(-1.16%) |
Apr 01, 2021 | 7.620 | 7.905 | 7.460 | 7.790 | 74,000 | +0.05(+0.69%) |
Mar 31, 2021 | 7.630 | 7.950 | 7.460 | 7.737 | 124,330 | +0.11(+1.40%) |
Mar 30, 2021 | 6.980 | 7.650 | 6.980 | 7.630 | 113,347 | +0.53(+7.46%) |
Mar 29, 2021 | 7.170 | 7.170 | 7.000 | 7.100 | 19,970 | +0.06(+0.85%) |
Mar 26, 2021 | 7.000 | 7.100 | 6.800 | 7.040 | 41,700 | +0.09(+1.29%) |
Mar 25, 2021 | 7.010 | 7.200 | 6.615 | 6.950 | 26,711 | -0.22(-3.07%) |
Mar 24, 2021 | 7.230 | 7.530 | 7.100 | 7.170 | 57,702 | -0.17(-2.32%) |
Mar 23, 2021 | 7.480 | 7.630 | 7.200 | 7.340 | 138,356 | -0.29(-3.80%) |
Mar 22, 2021 | 7.340 | 7.700 | 7.330 | 7.630 | 122,732 | +0.30(+4.09%) |
Mar 19, 2021 | 7.510 | 7.780 | 7.260 | 7.330 | 94,600 | +0.07(+0.96%) |
Mar 18, 2021 | 8.580 | 8.580 | 7.260 | 7.260 | 362,669 | -1.45(-16.65%) |