Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.787 | 6.925 | 6.720 | 6.740 | 161,232 | -0.01(-0.15%) |
May 27, 2021 | 6.610 | 6.900 | 6.610 | 6.750 | 150,651 | +0.14(+2.12%) |
May 26, 2021 | 6.560 | 6.660 | 6.420 | 6.610 | 146,788 | +0.12(+1.85%) |
May 25, 2021 | 6.790 | 6.822 | 6.470 | 6.490 | 207,995 | -0.26(-3.85%) |
May 24, 2021 | 6.932 | 6.932 | 6.660 | 6.750 | 164,236 | -0.21(-3.02%) |
May 21, 2021 | 7.160 | 7.409 | 6.920 | 6.960 | 744,649 | -0.11(-1.56%) |
May 20, 2021 | 7.000 | 7.140 | 6.750 | 7.070 | 397,883 | +0.25(+3.67%) |
May 19, 2021 | 7.010 | 7.040 | 6.640 | 6.820 | 248,800 | -0.20(-2.85%) |
May 18, 2021 | 7.080 | 7.410 | 6.950 | 7.020 | 486,813 | +0.09(+1.30%) |
May 17, 2021 | 7.240 | 7.440 | 6.860 | 6.930 | 667,324 | +0.42(+6.45%) |
May 14, 2021 | 6.390 | 6.560 | 6.330 | 6.510 | 135,439 | +0.16(+2.52%) |
May 13, 2021 | 6.250 | 6.420 | 6.215 | 6.350 | 172,126 | +0.10(+1.60%) |
May 12, 2021 | 6.250 | 6.380 | 6.100 | 6.250 | 207,526 | -0.12(-1.88%) |
May 11, 2021 | 6.180 | 6.520 | 6.100 | 6.370 | 213,967 | +0.03(+0.47%) |
May 10, 2021 | 6.760 | 6.760 | 6.220 | 6.340 | 284,349 | -0.42(-6.21%) |
May 07, 2021 | 6.640 | 6.999 | 6.590 | 6.760 | 257,242 | +0.07(+1.05%) |
May 06, 2021 | 6.990 | 7.030 | 6.500 | 6.690 | 225,587 | -0.34(-4.84%) |
May 05, 2021 | 6.980 | 7.385 | 6.940 | 7.030 | 117,491 | -0.09(-1.33%) |
May 04, 2021 | 7.400 | 7.440 | 6.920 | 7.125 | 198,765 | -0.21(-2.80%) |
May 03, 2021 | 7.630 | 7.630 | 7.310 | 7.330 | 131,415 | -0.23(-3.04%) |
Apr 30, 2021 | 7.730 | 7.780 | 7.490 | 7.560 | 140,000 | -0.31(-3.94%) |
Apr 29, 2021 | 8.110 | 8.190 | 7.850 | 7.870 | 76,017 | -0.21(-2.60%) |
Apr 28, 2021 | 8.130 | 8.200 | 7.960 | 8.080 | 34,102 | -0.07(-0.86%) |
Apr 27, 2021 | 8.160 | 8.240 | 8.010 | 8.150 | 63,895 | -0.03(-0.37%) |
Apr 26, 2021 | 7.930 | 8.280 | 7.930 | 8.180 | 142,806 | +0.26(+3.28%) |
Apr 23, 2021 | 7.520 | 7.990 | 7.520 | 7.920 | 120,200 | +0.27(+3.53%) |
Apr 22, 2021 | 7.790 | 7.790 | 7.450 | 7.650 | 99,377 | -0.14(-1.80%) |
Apr 21, 2021 | 7.870 | 8.040 | 7.690 | 7.790 | 148,699 | -0.15(-1.89%) |
Apr 20, 2021 | 7.920 | 8.010 | 7.810 | 7.940 | 168,202 | -0.02(-0.25%) |
Apr 19, 2021 | 8.160 | 8.160 | 7.850 | 7.960 | 161,089 | -0.28(-3.40%) |
Apr 16, 2021 | 8.680 | 8.745 | 8.150 | 8.240 | 189,100 | -0.44(-5.07%) |
Apr 15, 2021 | 8.090 | 8.780 | 7.710 | 8.680 | 265,480 | +0.67(+8.36%) |
Apr 14, 2021 | 8.160 | 8.160 | 7.960 | 8.010 | 49,556 | -0.02(-0.25%) |
Apr 13, 2021 | 8.120 | 8.190 | 8.000 | 8.030 | 54,549 | +0.02(+0.25%) |
Apr 12, 2021 | 8.100 | 8.150 | 7.960 | 8.010 | 46,700 | -0.07(-0.87%) |
Apr 09, 2021 | 8.000 | 8.090 | 7.869 | 8.080 | 77,600 | +0.05(+0.62%) |
Apr 08, 2021 | 8.000 | 8.090 | 7.780 | 8.030 | 98,985 | +0.21(+2.69%) |
Apr 07, 2021 | 8.190 | 8.190 | 7.760 | 7.820 | 100,235 | -0.40(-4.87%) |
Apr 06, 2021 | 8.160 | 8.370 | 8.145 | 8.220 | 87,255 | -0.08(-0.96%) |
Apr 05, 2021 | 8.550 | 8.590 | 8.100 | 8.300 | 185,222 | -0.29(-3.38%) |
Apr 01, 2021 | 8.270 | 8.660 | 8.135 | 8.590 | 112,800 | +0.37(+4.50%) |
Mar 31, 2021 | 8.250 | 8.360 | 8.110 | 8.220 | 164,649 | -0.11(-1.32%) |
Mar 30, 2021 | 8.360 | 8.360 | 8.000 | 8.330 | 151,611 | -0.05(-0.60%) |
Mar 29, 2021 | 8.900 | 9.170 | 8.340 | 8.380 | 173,625 | -0.56(-6.26%) |
Mar 26, 2021 | 8.530 | 8.940 | 8.390 | 8.940 | 108,800 | +0.34(+3.95%) |
Mar 25, 2021 | 8.140 | 8.680 | 8.100 | 8.600 | 112,779 | +0.37(+4.50%) |
Mar 24, 2021 | 8.170 | 8.510 | 8.040 | 8.230 | 261,077 | +0.18(+2.24%) |
Mar 23, 2021 | 8.210 | 8.310 | 7.800 | 8.050 | 235,683 | -0.07(-0.86%) |
Mar 22, 2021 | 8.530 | 8.550 | 7.920 | 8.120 | 326,497 | -0.51(-5.91%) |
Mar 19, 2021 | 8.770 | 9.060 | 8.380 | 8.630 | 640,000 | -0.13(-1.48%) |
Mar 18, 2021 | 9.120 | 9.340 | 8.760 | 8.760 | 149,261 | -0.34(-3.74%) |
Mar 17, 2021 | 8.760 | 9.120 | 8.640 | 9.100 | 155,236 | +0.30(+3.41%) |
Mar 16, 2021 | 9.170 | 9.200 | 8.720 | 8.800 | 129,369 | -0.25(-2.76%) |
Mar 15, 2021 | 8.720 | 9.145 | 8.592 | 9.050 | 191,336 | +0.17(+1.91%) |
Mar 12, 2021 | 8.990 | 9.146 | 8.730 | 8.880 | 119,800 | -0.12(-1.33%) |
Mar 11, 2021 | 8.900 | 9.350 | 8.840 | 9.000 | 111,872 | +0.14(+1.58%) |
Mar 10, 2021 | 8.730 | 8.980 | 8.700 | 8.860 | 94,978 | +0.16(+1.84%) |
Mar 09, 2021 | 8.340 | 8.880 | 8.340 | 8.700 | 153,729 | +0.43(+5.20%) |
Mar 08, 2021 | 8.550 | 8.570 | 8.090 | 8.270 | 201,819 | -0.42(-4.83%) |
Mar 05, 2021 | 8.800 | 8.910 | 8.080 | 8.690 | 425,500 | +0.01(+0.12%) |
Mar 04, 2021 | 8.900 | 9.550 | 8.560 | 8.680 | 476,206 | -0.10(-1.14%) |
Mar 03, 2021 | 8.330 | 8.870 | 8.110 | 8.780 | 227,053 | +0.49(+5.91%) |
Mar 02, 2021 | 8.590 | 8.680 | 8.220 | 8.290 | 284,615 | -0.20(-2.36%) |