Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.110 | 7.640 | 6.810 | 6.890 | 709,807 | -0.14(-1.99%) |
May 27, 2021 | 6.910 | 7.260 | 6.610 | 7.030 | 1,121,796 | -0.01(-0.14%) |
May 26, 2021 | 6.900 | 7.470 | 6.780 | 7.040 | 1,813,356 | +0.30(+4.45%) |
May 25, 2021 | 6.720 | 7.080 | 6.410 | 6.740 | 1,634,850 | +0.09(+1.35%) |
May 24, 2021 | 6.600 | 6.900 | 6.520 | 6.650 | 523,841 | +0.04(+0.61%) |
May 21, 2021 | 6.350 | 6.690 | 6.230 | 6.610 | 173,507 | +0.23(+3.61%) |
May 20, 2021 | 6.160 | 6.600 | 6.100 | 6.380 | 161,912 | +0.24(+3.91%) |
May 19, 2021 | 6.370 | 6.500 | 5.902 | 6.140 | 308,766 | -0.62(-9.17%) |
May 18, 2021 | 6.680 | 6.990 | 6.580 | 6.760 | 326,715 | +0.06(+0.90%) |
May 17, 2021 | 6.560 | 7.370 | 6.310 | 6.700 | 1,628,837 | -0.01(-0.15%) |
May 14, 2021 | 6.470 | 7.910 | 6.400 | 6.710 | 1,326,393 | -0.10(-1.47%) |
May 13, 2021 | 5.910 | 7.160 | 5.910 | 6.810 | 1,069,161 | +0.91(+15.42%) |
May 12, 2021 | 6.050 | 6.170 | 5.820 | 5.900 | 52,824 | -0.18(-2.96%) |
May 11, 2021 | 5.820 | 6.300 | 5.800 | 6.080 | 125,018 | -0.12(-1.94%) |
May 10, 2021 | 6.910 | 6.910 | 6.130 | 6.200 | 174,814 | -0.77(-11.05%) |
May 07, 2021 | 7.520 | 7.670 | 6.870 | 6.970 | 241,949 | -0.73(-9.48%) |
May 06, 2021 | 7.770 | 8.050 | 7.310 | 7.700 | 732,751 | +0.80(+11.59%) |
May 05, 2021 | 6.470 | 7.341 | 6.350 | 6.900 | 450,547 | +0.47(+7.31%) |
May 04, 2021 | 6.670 | 6.700 | 6.230 | 6.430 | 99,345 | -0.23(-3.45%) |
May 03, 2021 | 6.970 | 6.970 | 6.620 | 6.660 | 56,048 | -0.26(-3.76%) |
Apr 30, 2021 | 6.700 | 7.270 | 6.500 | 6.920 | 276,700 | +0.08(+1.17%) |
Apr 29, 2021 | 7.250 | 7.300 | 6.670 | 6.840 | 138,170 | -0.38(-5.26%) |
Apr 28, 2021 | 7.220 | 7.310 | 7.100 | 7.220 | 58,091 | +0.05(+0.70%) |
Apr 27, 2021 | 7.190 | 7.390 | 7.090 | 7.170 | 69,018 | -0.05(-0.69%) |
Apr 26, 2021 | 7.320 | 7.490 | 7.090 | 7.220 | 137,404 | -0.07(-0.96%) |
Apr 23, 2021 | 7.040 | 7.500 | 6.990 | 7.290 | 121,500 | +0.26(+3.70%) |
Apr 22, 2021 | 7.330 | 7.330 | 6.900 | 7.030 | 133,238 | -0.22(-3.03%) |
Apr 21, 2021 | 7.190 | 7.390 | 7.060 | 7.250 | 140,792 | -0.10(-1.36%) |
Apr 20, 2021 | 8.400 | 8.520 | 7.300 | 7.350 | 308,919 | -1.18(-13.83%) |
Apr 19, 2021 | 8.500 | 8.680 | 8.240 | 8.530 | 138,056 | -0.03(-0.35%) |
Apr 16, 2021 | 8.550 | 8.870 | 8.290 | 8.560 | 175,400 | -0.07(-0.81%) |
Apr 15, 2021 | 8.770 | 8.880 | 8.430 | 8.630 | 101,390 | -0.05(-0.58%) |
Apr 14, 2021 | 8.830 | 9.040 | 8.630 | 8.680 | 218,656 | -0.25(-2.80%) |
Apr 13, 2021 | 8.700 | 8.970 | 8.590 | 8.930 | 281,438 | +0.22(+2.53%) |
Apr 12, 2021 | 9.310 | 9.310 | 8.700 | 8.710 | 271,019 | -0.75(-7.93%) |
Apr 09, 2021 | 9.150 | 9.593 | 8.890 | 9.460 | 299,500 | +0.41(+4.53%) |
Apr 08, 2021 | 8.920 | 9.260 | 8.670 | 9.050 | 307,102 | +0.15(+1.69%) |
Apr 07, 2021 | 8.740 | 9.940 | 8.670 | 8.900 | 904,973 | +0.04(+0.45%) |
Apr 06, 2021 | 8.920 | 9.220 | 8.500 | 8.860 | 197,048 | +0.07(+0.80%) |
Apr 05, 2021 | 8.500 | 9.310 | 8.280 | 8.790 | 663,728 | -0.01(-0.11%) |
Apr 01, 2021 | 8.290 | 11.23 | 7.931 | 8.800 | 2,948,100 | +0.38(+4.51%) |
Mar 31, 2021 | 8.320 | 8.460 | 7.950 | 8.420 | 209,024 | +0.16(+1.94%) |
Mar 30, 2021 | 8.220 | 8.340 | 7.940 | 8.260 | 92,249 | +0.01(+0.12%) |
Mar 29, 2021 | 7.870 | 8.350 | 7.460 | 8.250 | 206,645 | +0.38(+4.83%) |
Mar 26, 2021 | 7.800 | 7.980 | 7.350 | 7.870 | 133,600 | +0.13(+1.68%) |
Mar 25, 2021 | 7.560 | 8.280 | 7.460 | 7.740 | 740,335 | -0.15(-1.90%) |
Mar 24, 2021 | 8.420 | 8.480 | 7.750 | 7.890 | 128,340 | -0.45(-5.40%) |
Mar 23, 2021 | 8.670 | 8.820 | 8.200 | 8.340 | 147,768 | -0.49(-5.55%) |
Mar 22, 2021 | 9.000 | 9.190 | 8.720 | 8.830 | 85,510 | -0.17(-1.89%) |
Mar 19, 2021 | 8.650 | 9.100 | 8.400 | 9.000 | 218,400 | +0.37(+4.29%) |
Mar 18, 2021 | 8.690 | 9.080 | 8.600 | 8.630 | 100,748 | -0.17(-1.93%) |
Mar 17, 2021 | 8.360 | 9.150 | 8.110 | 8.800 | 244,818 | +0.35(+4.14%) |
Mar 16, 2021 | 9.240 | 9.240 | 8.240 | 8.450 | 389,010 | -0.67(-7.35%) |
Mar 15, 2021 | 9.200 | 9.390 | 8.990 | 9.120 | 256,735 | -0.09(-0.98%) |
Mar 12, 2021 | 8.750 | 9.440 | 8.650 | 9.210 | 555,200 | +0.40(+4.54%) |
Mar 11, 2021 | 8.750 | 9.200 | 8.550 | 8.810 | 560,704 | -0.09(-1.01%) |
Mar 10, 2021 | 8.300 | 10.00 | 8.110 | 8.900 | 2,904,360 | +0.79(+9.74%) |
Mar 09, 2021 | 8.450 | 9.120 | 8.060 | 8.110 | 717,277 | -0.58(-6.67%) |
Mar 08, 2021 | 7.720 | 8.800 | 7.370 | 8.690 | 1,359,415 | +0.92(+11.84%) |
Mar 05, 2021 | 7.250 | 7.891 | 6.720 | 7.770 | 493,000 | +0.76(+10.84%) |
Mar 04, 2021 | 8.040 | 8.060 | 6.800 | 7.010 | 622,112 | -1.10(-13.56%) |
Mar 03, 2021 | 8.120 | 8.570 | 8.010 | 8.110 | 340,763 | -0.17(-2.05%) |
Mar 02, 2021 | 8.750 | 8.820 | 8.030 | 8.280 | 672,568 | -0.47(-5.37%) |