Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.080 | 7.370 | 6.900 | 6.900 | 144,442 | -0.17(-2.40%) |
May 27, 2021 | 6.880 | 7.140 | 6.800 | 7.070 | 136,934 | +0.25(+3.67%) |
May 26, 2021 | 6.570 | 6.850 | 6.386 | 6.820 | 138,969 | +0.30(+4.60%) |
May 25, 2021 | 6.690 | 6.840 | 6.500 | 6.520 | 76,977 | -0.23(-3.41%) |
May 24, 2021 | 7.020 | 7.020 | 6.710 | 6.750 | 105,686 | -0.21(-3.02%) |
May 21, 2021 | 7.150 | 7.200 | 6.900 | 6.960 | 120,912 | -0.16(-2.25%) |
May 20, 2021 | 7.300 | 7.490 | 6.950 | 7.120 | 269,594 | -0.03(-0.42%) |
May 19, 2021 | 6.730 | 8.400 | 6.600 | 7.150 | 2,703,751 | +0.24(+3.47%) |
May 18, 2021 | 6.680 | 7.100 | 6.500 | 6.910 | 196,294 | +0.22(+3.29%) |
May 17, 2021 | 6.390 | 6.690 | 6.250 | 6.690 | 101,918 | +0.23(+3.56%) |
May 14, 2021 | 6.180 | 6.600 | 6.020 | 6.460 | 119,540 | +0.36(+5.90%) |
May 13, 2021 | 6.320 | 6.730 | 5.920 | 6.100 | 170,379 | -0.16(-2.56%) |
May 12, 2021 | 6.550 | 6.750 | 6.100 | 6.260 | 113,495 | -0.45(-6.71%) |
May 11, 2021 | 6.210 | 6.715 | 6.210 | 6.710 | 152,780 | +0.18(+2.76%) |
May 10, 2021 | 6.660 | 6.811 | 6.360 | 6.530 | 135,859 | -0.21(-3.12%) |
May 07, 2021 | 6.740 | 6.930 | 6.600 | 6.740 | 136,009 | +0.21(+3.22%) |
May 06, 2021 | 6.840 | 6.980 | 6.190 | 6.530 | 250,870 | -0.27(-3.97%) |
May 05, 2021 | 7.150 | 7.380 | 6.720 | 6.800 | 224,733 | -0.34(-4.76%) |
May 04, 2021 | 7.300 | 7.380 | 6.900 | 7.140 | 213,221 | -0.32(-4.29%) |
May 03, 2021 | 7.660 | 7.780 | 7.070 | 7.460 | 257,361 | -0.14(-1.84%) |
Apr 30, 2021 | 7.490 | 7.930 | 7.462 | 7.600 | 306,000 | -0.20(-2.56%) |
Apr 29, 2021 | 8.520 | 8.590 | 7.710 | 7.800 | 335,040 | -0.65(-7.69%) |
Apr 28, 2021 | 8.690 | 8.940 | 8.310 | 8.450 | 177,496 | -0.32(-3.65%) |
Apr 27, 2021 | 9.030 | 9.370 | 8.640 | 8.770 | 92,715 | -0.22(-2.45%) |
Apr 26, 2021 | 8.880 | 9.160 | 8.610 | 8.990 | 144,416 | +0.33(+3.81%) |
Apr 23, 2021 | 8.570 | 8.810 | 8.385 | 8.660 | 105,900 | +0.12(+1.41%) |
Apr 22, 2021 | 8.730 | 9.290 | 8.440 | 8.540 | 129,298 | -0.01(-0.12%) |
Apr 21, 2021 | 7.800 | 8.600 | 7.620 | 8.550 | 160,460 | +0.64(+8.09%) |
Apr 20, 2021 | 8.020 | 8.160 | 7.660 | 7.910 | 213,387 | -0.27(-3.30%) |
Apr 19, 2021 | 8.400 | 8.670 | 7.750 | 8.180 | 196,565 | -0.32(-3.76%) |
Apr 16, 2021 | 8.260 | 8.750 | 8.124 | 8.500 | 185,100 | +0.20(+2.41%) |
Apr 15, 2021 | 9.250 | 9.250 | 8.240 | 8.300 | 312,253 | -0.66(-7.37%) |
Apr 14, 2021 | 9.120 | 9.340 | 8.910 | 8.960 | 203,019 | -0.21(-2.29%) |
Apr 13, 2021 | 9.300 | 9.490 | 8.900 | 9.170 | 193,183 | -0.27(-2.86%) |
Apr 12, 2021 | 9.650 | 9.950 | 9.410 | 9.440 | 131,580 | -0.34(-3.48%) |
Apr 09, 2021 | 9.890 | 9.968 | 9.633 | 9.780 | 123,300 | -0.26(-2.59%) |
Apr 08, 2021 | 10.02 | 10.07 | 9.280 | 10.04 | 173,192 | +0.17(+1.72%) |
Apr 07, 2021 | 10.37 | 10.49 | 9.690 | 9.870 | 232,336 | -0.54(-5.19%) |
Apr 06, 2021 | 10.04 | 10.53 | 9.810 | 10.41 | 206,204 | +0.20(+1.96%) |
Apr 05, 2021 | 10.58 | 10.72 | 10.10 | 10.21 | 392,592 | -0.16(-1.54%) |
Apr 01, 2021 | 10.27 | 11.22 | 10.03 | 10.37 | 919,300 | +0.29(+2.88%) |
Mar 31, 2021 | 10.40 | 11.17 | 9.750 | 10.08 | 1,010,021 | -0.51(-4.82%) |
Mar 30, 2021 | 8.000 | 11.36 | 7.920 | 10.59 | 6,011,153 | +2.53(+31.39%) |
Mar 29, 2021 | 8.580 | 8.770 | 8.010 | 8.060 | 120,170 | -0.53(-6.17%) |
Mar 26, 2021 | 8.810 | 9.000 | 8.500 | 8.590 | 187,500 | -0.08(-0.92%) |
Mar 25, 2021 | 7.880 | 8.880 | 7.770 | 8.670 | 271,869 | +0.45(+5.47%) |
Mar 24, 2021 | 9.010 | 9.200 | 8.200 | 8.220 | 166,014 | -0.69(-7.74%) |
Mar 23, 2021 | 9.050 | 9.140 | 8.730 | 8.910 | 128,151 | -0.25(-2.73%) |
Mar 22, 2021 | 9.650 | 9.650 | 9.030 | 9.160 | 93,852 | -0.24(-2.55%) |
Mar 19, 2021 | 9.000 | 9.450 | 8.830 | 9.400 | 154,700 | +0.45(+5.03%) |
Mar 18, 2021 | 9.630 | 9.670 | 8.850 | 8.950 | 148,329 | -0.66(-6.87%) |
Mar 17, 2021 | 8.730 | 9.900 | 8.730 | 9.610 | 188,902 | +0.52(+5.72%) |
Mar 16, 2021 | 10.02 | 10.24 | 8.720 | 9.090 | 337,693 | -0.88(-8.83%) |
Mar 15, 2021 | 10.26 | 10.67 | 9.880 | 9.970 | 350,926 | -0.25(-2.45%) |
Mar 12, 2021 | 9.600 | 10.30 | 9.500 | 10.22 | 162,500 | +0.23(+2.30%) |
Mar 11, 2021 | 9.550 | 10.10 | 9.540 | 9.990 | 218,007 | +0.59(+6.28%) |
Mar 10, 2021 | 9.780 | 9.980 | 9.200 | 9.400 | 291,504 | +0.11(+1.18%) |
Mar 09, 2021 | 8.140 | 9.290 | 8.050 | 9.290 | 313,186 | +1.57(+20.34%) |
Mar 08, 2021 | 7.730 | 8.340 | 7.600 | 7.720 | 249,380 | +0.10(+1.31%) |
Mar 05, 2021 | 8.070 | 8.270 | 6.500 | 7.620 | 517,400 | -0.37(-4.63%) |
Mar 04, 2021 | 7.950 | 8.400 | 7.440 | 7.990 | 396,330 | -0.21(-2.56%) |
Mar 03, 2021 | 9.540 | 9.690 | 7.990 | 8.200 | 469,788 | -1.23(-13.04%) |
Mar 02, 2021 | 9.780 | 9.900 | 9.430 | 9.430 | 190,243 | -0.24(-2.48%) |