Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.314 | 7.342 | 7.219 | 7.285 | 1,486,340 | +0.02(+0.26%) |
May 27, 2021 | 7.030 | 7.276 | 6.982 | 7.266 | 2,398,091 | +0.28(+4.07%) |
May 26, 2021 | 6.859 | 6.992 | 6.774 | 6.982 | 1,406,998 | +0.16(+2.36%) |
May 25, 2021 | 7.143 | 7.200 | 6.812 | 6.822 | 2,157,573 | -0.38(-5.26%) |
May 24, 2021 | 7.124 | 7.228 | 6.982 | 7.200 | 1,974,689 | +0.15(+2.15%) |
May 21, 2021 | 7.238 | 7.247 | 7.049 | 7.049 | 1,464,913 | -0.03(-0.40%) |
May 20, 2021 | 7.210 | 7.210 | 6.982 | 7.077 | 1,976,626 | -0.09(-1.19%) |
May 19, 2021 | 7.266 | 7.342 | 7.105 | 7.162 | 2,068,048 | -0.35(-4.66%) |
May 18, 2021 | 7.730 | 7.851 | 7.484 | 7.512 | 3,248,028 | -0.24(-3.05%) |
May 17, 2021 | 7.276 | 7.749 | 7.276 | 7.749 | 2,991,295 | +0.44(+5.95%) |
May 14, 2021 | 7.172 | 7.351 | 7.124 | 7.314 | 1,442,329 | +0.32(+4.60%) |
May 13, 2021 | 7.314 | 7.418 | 6.859 | 6.992 | 2,970,563 | -0.48(-6.46%) |
May 12, 2021 | 7.247 | 7.796 | 7.247 | 7.474 | 2,992,418 | +0.27(+3.81%) |
May 11, 2021 | 7.124 | 7.314 | 6.992 | 7.200 | 2,378,860 | -0.17(-2.31%) |
May 10, 2021 | 7.673 | 7.746 | 7.370 | 7.370 | 2,199,770 | -0.14(-1.89%) |
May 07, 2021 | 7.257 | 7.522 | 7.153 | 7.512 | 1,942,189 | +0.17(+2.32%) |
May 06, 2021 | 7.446 | 7.484 | 7.191 | 7.342 | 1,923,270 | -0.07(-0.89%) |
May 05, 2021 | 7.370 | 7.597 | 7.181 | 7.408 | 2,796,370 | +0.26(+3.57%) |
May 04, 2021 | 7.314 | 7.370 | 7.096 | 7.153 | 2,210,233 | -0.14(-1.95%) |
May 03, 2021 | 7.124 | 7.295 | 7.049 | 7.295 | 1,868,699 | +0.27(+3.91%) |
Apr 30, 2021 | 6.954 | 7.176 | 6.869 | 7.020 | 2,345,756 | -0.12(-1.72%) |
Apr 29, 2021 | 7.228 | 7.522 | 7.049 | 7.143 | 3,272,545 | +0.20(+2.86%) |
Apr 28, 2021 | 6.585 | 6.964 | 6.547 | 6.945 | 2,976,896 | +0.46(+7.15%) |
Apr 27, 2021 | 6.453 | 6.566 | 6.342 | 6.481 | 1,285,886 | +0.11(+1.78%) |
Apr 26, 2021 | 6.254 | 6.462 | 6.235 | 6.367 | 1,583,980 | +0.11(+1.82%) |
Apr 23, 2021 | 6.197 | 6.358 | 6.121 | 6.254 | 1,202,260 | +0.07(+1.07%) |
Apr 22, 2021 | 6.349 | 6.349 | 6.112 | 6.188 | 1,688,904 | -0.12(-1.95%) |
Apr 21, 2021 | 6.055 | 6.396 | 5.961 | 6.311 | 1,528,296 | +0.16(+2.62%) |
Apr 20, 2021 | 6.528 | 6.566 | 6.074 | 6.150 | 2,932,305 | -0.34(-5.25%) |
Apr 19, 2021 | 6.689 | 6.737 | 6.472 | 6.490 | 1,639,723 | -0.14(-2.14%) |
Apr 16, 2021 | 6.945 | 6.945 | 6.613 | 6.632 | 2,761,342 | -0.26(-3.71%) |
Apr 15, 2021 | 6.916 | 6.945 | 6.784 | 6.888 | 1,852,266 | +0.01(+0.14%) |
Apr 14, 2021 | 6.547 | 7.058 | 6.547 | 6.878 | 3,565,509 | +0.44(+6.75%) |
Apr 13, 2021 | 6.528 | 6.576 | 6.424 | 6.443 | 1,643,292 | -0.09(-1.45%) |
Apr 12, 2021 | 6.689 | 6.755 | 6.494 | 6.538 | 1,584,449 | -0.04(-0.58%) |
Apr 09, 2021 | 6.547 | 6.751 | 6.528 | 6.576 | 2,060,490 | -0.01(-0.14%) |
Apr 08, 2021 | 6.595 | 6.604 | 6.410 | 6.585 | 2,485,822 | -0.05(-0.71%) |
Apr 07, 2021 | 6.708 | 6.812 | 6.581 | 6.632 | 4,565,988 | -0.03(-0.43%) |
Apr 06, 2021 | 6.831 | 6.954 | 6.642 | 6.661 | 1,797,339 | -0.07(-0.98%) |
Apr 05, 2021 | 7.162 | 7.162 | 6.718 | 6.727 | 2,387,617 | -0.43(-5.95%) |
Apr 01, 2021 | 6.973 | 7.153 | 6.770 | 7.153 | 2,916,605 | +0.26(+3.85%) |
Mar 31, 2021 | 6.964 | 7.020 | 6.831 | 6.888 | 1,697,857 | -0.09(-1.22%) |
Mar 30, 2021 | 6.850 | 7.039 | 6.765 | 6.973 | 1,571,377 | +0.00(+0.00%) |
Mar 29, 2021 | 7.058 | 7.105 | 6.850 | 6.973 | 1,676,150 | -0.19(-2.64%) |
Mar 26, 2021 | 7.351 | 7.389 | 6.964 | 7.162 | 2,566,232 | +0.08(+1.07%) |
Mar 25, 2021 | 6.954 | 7.096 | 6.708 | 7.087 | 3,082,809 | -0.18(-2.47%) |
Mar 24, 2021 | 7.011 | 7.470 | 7.011 | 7.266 | 3,190,766 | +0.43(+6.22%) |
Mar 23, 2021 | 7.134 | 7.266 | 6.841 | 6.841 | 3,353,961 | -0.62(-8.37%) |
Mar 22, 2021 | 7.702 | 7.720 | 7.456 | 7.465 | 2,583,251 | -0.24(-3.07%) |
Mar 19, 2021 | 7.550 | 7.758 | 7.342 | 7.702 | 2,698,243 | +0.20(+2.65%) |
Mar 18, 2021 | 8.156 | 8.160 | 7.418 | 7.503 | 3,905,815 | -0.83(-9.99%) |
Mar 17, 2021 | 7.635 | 8.440 | 7.579 | 8.335 | 4,048,171 | +0.51(+6.53%) |
Mar 16, 2021 | 7.862 | 8.014 | 7.711 | 7.825 | 3,291,771 | -0.27(-3.39%) |
Mar 15, 2021 | 8.250 | 8.317 | 7.919 | 8.099 | 2,631,616 | -0.12(-1.50%) |
Mar 12, 2021 | 7.881 | 8.317 | 7.872 | 8.222 | 2,403,464 | +0.25(+3.08%) |
Mar 11, 2021 | 8.175 | 8.184 | 7.749 | 7.976 | 3,894,143 | +0.03(+0.36%) |
Mar 10, 2021 | 6.982 | 7.966 | 6.945 | 7.948 | 5,852,274 | +1.08(+15.70%) |
Mar 09, 2021 | 6.680 | 7.011 | 6.547 | 6.869 | 3,131,513 | +0.11(+1.68%) |
Mar 08, 2021 | 7.333 | 7.351 | 6.718 | 6.755 | 4,235,191 | -0.26(-3.64%) |
Mar 05, 2021 | 7.049 | 7.276 | 6.738 | 7.011 | 5,330,217 | +0.41(+6.16%) |
Mar 04, 2021 | 6.415 | 6.812 | 6.207 | 6.604 | 5,320,807 | +0.36(+5.76%) |
Mar 03, 2021 | 6.008 | 6.358 | 5.951 | 6.244 | 2,458,944 | +0.33(+5.60%) |
Mar 02, 2021 | 5.932 | 6.103 | 5.885 | 5.913 | 1,639,740 | -0.01(-0.16%) |