Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.950 | 7.960 | 7.630 | 7.750 | 16,526 | -0.19(-2.39%) |
May 27, 2021 | 7.750 | 7.980 | 7.625 | 7.940 | 27,137 | +0.19(+2.45%) |
May 26, 2021 | 7.750 | 7.750 | 7.500 | 7.750 | 21,540 | +0.03(+0.39%) |
May 25, 2021 | 7.500 | 7.750 | 7.420 | 7.720 | 43,097 | +0.18(+2.39%) |
May 24, 2021 | 7.140 | 7.750 | 7.110 | 7.540 | 75,618 | +0.56(+8.02%) |
May 21, 2021 | 6.950 | 7.700 | 6.870 | 6.980 | 99,960 | +0.05(+0.72%) |
May 20, 2021 | 6.700 | 6.950 | 6.700 | 6.930 | 26,892 | +0.16(+2.36%) |
May 19, 2021 | 6.810 | 6.900 | 6.670 | 6.770 | 25,238 | -0.18(-2.59%) |
May 18, 2021 | 6.920 | 6.950 | 6.700 | 6.950 | 53,676 | +0.09(+1.31%) |
May 17, 2021 | 6.720 | 6.910 | 6.710 | 6.860 | 25,582 | +0.25(+3.78%) |
May 14, 2021 | 6.450 | 6.880 | 6.450 | 6.610 | 43,793 | +0.32(+5.09%) |
May 13, 2021 | 6.480 | 6.595 | 6.160 | 6.290 | 45,035 | +0.04(+0.64%) |
May 12, 2021 | 6.880 | 6.880 | 6.250 | 6.250 | 28,381 | -0.35(-5.30%) |
May 11, 2021 | 6.360 | 6.900 | 6.150 | 6.600 | 37,405 | +0.10(+1.54%) |
May 10, 2021 | 6.320 | 6.540 | 6.150 | 6.500 | 31,439 | -0.05(-0.76%) |
May 07, 2021 | 6.540 | 6.690 | 6.346 | 6.550 | 8,798 | +0.05(+0.77%) |
May 06, 2021 | 6.230 | 6.600 | 6.198 | 6.500 | 24,317 | +0.15(+2.36%) |
May 05, 2021 | 6.630 | 6.940 | 6.350 | 6.350 | 16,359 | +0.03(+0.47%) |
May 04, 2021 | 6.550 | 6.550 | 6.180 | 6.320 | 14,484 | -0.34(-5.11%) |
May 03, 2021 | 6.950 | 6.950 | 6.510 | 6.660 | 32,610 | -0.29(-4.17%) |
Apr 30, 2021 | 6.420 | 6.950 | 6.420 | 6.950 | 28,100 | +0.47(+7.25%) |
Apr 29, 2021 | 6.680 | 6.740 | 6.400 | 6.480 | 26,165 | -0.15(-2.26%) |
Apr 28, 2021 | 6.700 | 6.840 | 6.520 | 6.630 | 11,596 | -0.10(-1.49%) |
Apr 27, 2021 | 6.760 | 6.940 | 6.600 | 6.730 | 27,055 | -0.10(-1.46%) |
Apr 26, 2021 | 6.720 | 6.900 | 6.537 | 6.830 | 18,784 | +0.04(+0.59%) |
Apr 23, 2021 | 6.680 | 6.840 | 6.620 | 6.790 | 11,400 | +0.19(+2.88%) |
Apr 22, 2021 | 6.950 | 6.950 | 6.560 | 6.600 | 21,991 | -0.30(-4.35%) |
Apr 21, 2021 | 6.760 | 6.910 | 6.700 | 6.900 | 20,239 | +0.09(+1.32%) |
Apr 20, 2021 | 6.825 | 7.066 | 6.720 | 6.810 | 9,260 | -0.08(-1.16%) |
Apr 19, 2021 | 7.000 | 7.050 | 6.680 | 6.890 | 46,745 | -0.07(-1.01%) |
Apr 16, 2021 | 7.020 | 7.110 | 6.920 | 6.960 | 34,400 | -0.16(-2.25%) |
Apr 15, 2021 | 7.160 | 7.210 | 7.030 | 7.120 | 20,646 | -0.01(-0.14%) |
Apr 14, 2021 | 7.110 | 7.330 | 6.950 | 7.130 | 41,841 | -0.03(-0.42%) |
Apr 13, 2021 | 7.090 | 7.160 | 6.920 | 7.160 | 18,010 | +0.13(+1.85%) |
Apr 12, 2021 | 7.110 | 7.140 | 6.910 | 7.030 | 12,490 | -0.07(-0.99%) |
Apr 09, 2021 | 6.990 | 7.230 | 6.990 | 7.100 | 24,900 | +0.06(+0.85%) |
Apr 08, 2021 | 7.000 | 7.110 | 6.850 | 7.040 | 38,134 | +0.03(+0.43%) |
Apr 07, 2021 | 7.010 | 7.344 | 6.760 | 7.010 | 37,754 | -0.07(-0.99%) |
Apr 06, 2021 | 7.050 | 7.160 | 6.850 | 7.080 | 18,676 | -0.04(-0.56%) |
Apr 05, 2021 | 7.440 | 7.450 | 6.950 | 7.120 | 58,441 | -0.14(-1.93%) |
Apr 01, 2021 | 6.950 | 7.580 | 6.950 | 7.260 | 34,700 | +0.32(+4.61%) |
Mar 31, 2021 | 7.260 | 7.426 | 6.800 | 6.940 | 56,106 | -0.25(-3.48%) |
Mar 30, 2021 | 6.780 | 7.680 | 6.780 | 7.190 | 204,173 | +0.51(+7.63%) |
Mar 29, 2021 | 7.570 | 7.580 | 6.620 | 6.680 | 53,297 | -0.95(-12.45%) |
Mar 26, 2021 | 7.570 | 7.700 | 7.490 | 7.630 | 47,000 | +0.03(+0.39%) |
Mar 25, 2021 | 7.590 | 7.790 | 7.470 | 7.600 | 86,962 | -0.24(-3.06%) |
Mar 24, 2021 | 8.700 | 8.730 | 7.830 | 7.840 | 48,587 | -0.89(-10.19%) |
Mar 23, 2021 | 8.770 | 8.980 | 8.280 | 8.730 | 28,907 | -0.08(-0.91%) |
Mar 22, 2021 | 9.000 | 9.000 | 8.090 | 8.810 | 36,002 | -0.19(-2.11%) |
Mar 19, 2021 | 8.630 | 9.000 | 8.460 | 9.000 | 71,300 | +0.37(+4.29%) |
Mar 18, 2021 | 8.580 | 9.150 | 8.260 | 8.630 | 90,100 | +0.10(+1.17%) |
Mar 17, 2021 | 7.420 | 8.630 | 7.420 | 8.530 | 106,454 | +1.07(+14.34%) |
Mar 16, 2021 | 7.790 | 7.980 | 7.420 | 7.460 | 48,091 | -0.33(-4.24%) |
Mar 15, 2021 | 7.960 | 7.960 | 7.500 | 7.790 | 41,262 | -0.09(-1.14%) |
Mar 12, 2021 | 7.940 | 7.950 | 7.630 | 7.880 | 21,100 | -0.09(-1.13%) |
Mar 11, 2021 | 7.390 | 8.000 | 7.300 | 7.970 | 60,314 | +0.70(+9.63%) |
Mar 10, 2021 | 7.020 | 7.470 | 6.720 | 7.270 | 60,472 | +0.16(+2.25%) |
Mar 09, 2021 | 6.450 | 7.480 | 6.450 | 7.110 | 69,799 | +0.72(+11.27%) |
Mar 08, 2021 | 7.150 | 7.180 | 6.190 | 6.390 | 118,033 | -0.41(-6.03%) |
Mar 05, 2021 | 7.220 | 7.220 | 6.640 | 6.800 | 141,400 | -0.20(-2.86%) |
Mar 04, 2021 | 8.690 | 8.690 | 6.900 | 7.000 | 149,018 | -1.65(-19.08%) |
Mar 03, 2021 | 9.030 | 9.030 | 8.580 | 8.650 | 30,331 | -0.39(-4.31%) |
Mar 02, 2021 | 8.960 | 9.190 | 8.520 | 9.040 | 31,586 | -0.04(-0.44%) |