Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.570 | 8.050 | 7.470 | 7.550 | 5,545,589 | -0.02(-0.26%) |
May 27, 2021 | 7.360 | 7.630 | 7.280 | 7.570 | 4,294,429 | +0.20(+2.71%) |
May 26, 2021 | 7.050 | 7.410 | 6.980 | 7.370 | 5,283,532 | +0.33(+4.69%) |
May 25, 2021 | 7.160 | 7.290 | 6.995 | 7.040 | 3,356,193 | -0.12(-1.68%) |
May 24, 2021 | 7.060 | 7.270 | 6.830 | 7.160 | 4,465,709 | +0.10(+1.42%) |
May 21, 2021 | 7.140 | 7.190 | 7.030 | 7.060 | 3,448,762 | -0.07(-0.98%) |
May 20, 2021 | 6.900 | 7.150 | 6.800 | 7.130 | 4,532,988 | +0.28(+4.09%) |
May 19, 2021 | 7.000 | 7.110 | 6.720 | 6.850 | 3,950,573 | -0.26(-3.59%) |
May 18, 2021 | 6.860 | 7.280 | 6.750 | 7.105 | 7,279,891 | +0.31(+4.49%) |
May 17, 2021 | 6.620 | 6.860 | 6.550 | 6.800 | 5,056,173 | +0.25(+3.82%) |
May 14, 2021 | 6.220 | 6.715 | 6.080 | 6.550 | 6,159,228 | +0.32(+5.14%) |
May 13, 2021 | 6.260 | 6.400 | 6.090 | 6.230 | 7,219,892 | -0.07(-1.11%) |
May 12, 2021 | 6.580 | 6.600 | 6.140 | 6.300 | 9,451,291 | -0.19(-2.93%) |
May 11, 2021 | 5.900 | 6.610 | 5.810 | 6.490 | 9,632,440 | -0.18(-2.70%) |
May 10, 2021 | 6.990 | 7.200 | 6.630 | 6.670 | 16,715,917 | -0.18(-2.63%) |
May 07, 2021 | 6.600 | 6.910 | 6.598 | 6.850 | 6,530,795 | +0.34(+5.22%) |
May 06, 2021 | 6.530 | 6.530 | 6.235 | 6.510 | 7,701,491 | -0.02(-0.31%) |
May 05, 2021 | 6.530 | 6.730 | 6.440 | 6.530 | 4,923,701 | +0.00(+0.00%) |
May 04, 2021 | 6.610 | 6.610 | 6.330 | 6.530 | 8,012,564 | -0.12(-1.80%) |
May 03, 2021 | 6.870 | 6.910 | 6.580 | 6.650 | 6,751,167 | -0.16(-2.35%) |
Apr 30, 2021 | 6.820 | 7.020 | 6.750 | 6.810 | 5,153,300 | -0.08(-1.16%) |
Apr 29, 2021 | 7.070 | 7.190 | 6.800 | 6.890 | 6,276,873 | -0.18(-2.55%) |
Apr 28, 2021 | 7.120 | 7.250 | 7.000 | 7.070 | 6,520,303 | -0.10(-1.39%) |
Apr 27, 2021 | 7.070 | 7.290 | 6.960 | 7.170 | 9,634,127 | +0.22(+3.17%) |
Apr 26, 2021 | 6.900 | 7.350 | 6.740 | 6.950 | 17,319,024 | +0.10(+1.46%) |
Apr 23, 2021 | 6.600 | 7.040 | 6.490 | 6.850 | 54,618,200 | -2.28(-24.97%) |
Apr 22, 2021 | 9.230 | 9.370 | 8.920 | 9.130 | 6,490,087 | -0.03(-0.33%) |
Apr 21, 2021 | 8.540 | 9.160 | 8.490 | 9.160 | 6,248,093 | +0.53(+6.14%) |
Apr 20, 2021 | 8.790 | 8.910 | 8.450 | 8.630 | 5,242,572 | -0.18(-2.04%) |
Apr 19, 2021 | 8.690 | 8.960 | 8.590 | 8.810 | 6,245,814 | +0.07(+0.80%) |
Apr 16, 2021 | 8.800 | 8.970 | 8.530 | 8.740 | 8,920,100 | -0.27(-3.00%) |
Apr 15, 2021 | 9.820 | 10.37 | 8.850 | 9.010 | 71,173,320 | +0.17(+1.92%) |
Apr 14, 2021 | 8.800 | 9.200 | 8.690 | 8.840 | 5,959,120 | +0.11(+1.26%) |
Apr 13, 2021 | 8.270 | 8.790 | 8.260 | 8.730 | 5,566,396 | +0.49(+5.95%) |
Apr 12, 2021 | 8.690 | 8.730 | 8.060 | 8.240 | 7,570,770 | -0.48(-5.50%) |
Apr 09, 2021 | 8.770 | 8.890 | 8.640 | 8.720 | 4,780,600 | -0.08(-0.91%) |
Apr 08, 2021 | 8.950 | 8.970 | 8.660 | 8.800 | 6,670,704 | -0.10(-1.12%) |
Apr 07, 2021 | 8.980 | 9.180 | 8.880 | 8.900 | 5,909,228 | -0.05(-0.56%) |
Apr 06, 2021 | 9.180 | 9.280 | 8.910 | 8.950 | 5,943,722 | -0.18(-1.97%) |
Apr 05, 2021 | 9.550 | 9.690 | 9.100 | 9.130 | 6,336,913 | -0.35(-3.69%) |
Apr 01, 2021 | 9.390 | 9.960 | 9.330 | 9.480 | 6,050,500 | +0.20(+2.16%) |
Mar 31, 2021 | 8.890 | 9.440 | 8.730 | 9.280 | 7,520,240 | +0.47(+5.33%) |
Mar 30, 2021 | 9.010 | 9.040 | 8.710 | 8.810 | 6,369,126 | -0.23(-2.54%) |
Mar 29, 2021 | 9.020 | 9.250 | 8.860 | 9.040 | 6,065,945 | +0.01(+0.11%) |
Mar 26, 2021 | 9.120 | 9.160 | 8.840 | 9.030 | 7,196,800 | -0.03(-0.33%) |
Mar 25, 2021 | 8.870 | 9.220 | 8.780 | 9.060 | 6,627,783 | +0.08(+0.89%) |
Mar 24, 2021 | 9.610 | 9.610 | 8.950 | 8.980 | 7,815,942 | -0.53(-5.57%) |
Mar 23, 2021 | 10.25 | 10.39 | 9.480 | 9.510 | 6,407,794 | -0.81(-7.85%) |
Mar 22, 2021 | 10.19 | 10.41 | 9.990 | 10.32 | 4,323,954 | +0.21(+2.08%) |
Mar 19, 2021 | 10.04 | 10.24 | 9.840 | 10.11 | 11,353,400 | +0.27(+2.74%) |
Mar 18, 2021 | 10.25 | 10.50 | 9.740 | 9.840 | 5,737,025 | -0.68(-6.46%) |
Mar 17, 2021 | 10.19 | 10.56 | 10.07 | 10.52 | 5,857,948 | +0.05(+0.48%) |
Mar 16, 2021 | 10.41 | 10.81 | 10.17 | 10.47 | 6,535,943 | +0.02(+0.19%) |
Mar 15, 2021 | 10.67 | 10.68 | 10.26 | 10.45 | 5,388,989 | -0.05(-0.48%) |
Mar 12, 2021 | 10.23 | 10.57 | 9.940 | 10.50 | 6,871,100 | -0.07(-0.66%) |
Mar 11, 2021 | 10.23 | 10.60 | 10.02 | 10.57 | 7,597,241 | +0.59(+5.91%) |
Mar 10, 2021 | 10.04 | 10.30 | 9.820 | 9.980 | 7,529,985 | +0.23(+2.36%) |
Mar 09, 2021 | 9.150 | 9.950 | 9.110 | 9.750 | 10,761,045 | +0.84(+9.43%) |
Mar 08, 2021 | 9.200 | 9.450 | 8.880 | 8.910 | 9,888,547 | -0.28(-3.05%) |
Mar 05, 2021 | 9.270 | 9.385 | 8.410 | 9.190 | 15,391,400 | +0.04(+0.44%) |
Mar 04, 2021 | 9.400 | 9.800 | 8.920 | 9.150 | 15,772,055 | -0.41(-4.29%) |
Mar 03, 2021 | 10.02 | 10.29 | 9.310 | 9.560 | 15,900,820 | -0.46(-4.59%) |
Mar 02, 2021 | 10.96 | 11.00 | 10.01 | 10.02 | 20,759,096 | -1.58(-13.62%) |