Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.704 | 8.872 | 8.665 | 8.862 | 7,220,615 | +0.03(+0.33%) |
May 27, 2021 | 8.675 | 8.921 | 8.537 | 8.833 | 11,027,510 | +0.16(+1.82%) |
May 26, 2021 | 8.714 | 8.852 | 8.606 | 8.675 | 8,158,767 | +0.03(+0.34%) |
May 25, 2021 | 8.764 | 8.867 | 8.453 | 8.645 | 9,289,778 | -0.09(-1.01%) |
May 24, 2021 | 8.616 | 8.833 | 8.537 | 8.734 | 7,366,917 | +0.19(+2.19%) |
May 21, 2021 | 8.616 | 9.000 | 8.439 | 8.547 | 11,109,732 | -0.01(-0.11%) |
May 20, 2021 | 8.547 | 8.685 | 8.340 | 8.557 | 7,738,479 | +0.04(+0.46%) |
May 19, 2021 | 8.517 | 8.773 | 8.306 | 8.517 | 12,644,678 | -0.17(-1.91%) |
May 18, 2021 | 8.556 | 8.821 | 8.084 | 8.684 | 15,278,848 | +0.02(+0.23%) |
May 17, 2021 | 7.602 | 8.733 | 7.523 | 8.664 | 24,807,174 | +1.23(+16.53%) |
May 14, 2021 | 7.179 | 7.474 | 7.120 | 7.435 | 9,513,543 | +0.42(+6.03%) |
May 13, 2021 | 7.081 | 7.110 | 6.864 | 7.012 | 7,398,273 | -0.07(-0.97%) |
May 12, 2021 | 7.297 | 7.425 | 7.041 | 7.081 | 7,138,354 | -0.23(-3.10%) |
May 11, 2021 | 6.825 | 7.336 | 6.727 | 7.307 | 12,726,301 | +0.27(+3.77%) |
May 10, 2021 | 7.405 | 7.533 | 7.031 | 7.041 | 12,218,798 | -0.12(-1.65%) |
May 07, 2021 | 7.189 | 7.248 | 6.648 | 7.159 | 14,981,599 | -0.01(-0.14%) |
May 06, 2021 | 6.304 | 7.199 | 6.304 | 7.169 | 25,613,602 | +1.02(+16.64%) |
May 05, 2021 | 6.156 | 6.186 | 5.960 | 6.146 | 6,215,292 | +0.00(+0.00%) |
May 04, 2021 | 6.304 | 6.432 | 6.107 | 6.146 | 9,096,217 | -0.18(-2.80%) |
May 03, 2021 | 5.969 | 6.363 | 5.920 | 6.323 | 12,532,071 | +0.51(+8.80%) |
Apr 30, 2021 | 5.910 | 6.038 | 5.743 | 5.812 | 11,785,632 | -0.12(-1.99%) |
Apr 29, 2021 | 6.304 | 6.323 | 5.743 | 5.930 | 12,614,791 | -0.41(-6.51%) |
Apr 28, 2021 | 6.107 | 6.382 | 6.038 | 6.343 | 5,623,522 | +0.18(+2.87%) |
Apr 27, 2021 | 6.343 | 6.451 | 6.156 | 6.166 | 4,878,939 | -0.17(-2.64%) |
Apr 26, 2021 | 6.343 | 6.382 | 6.215 | 6.333 | 3,947,046 | +0.07(+1.10%) |
Apr 23, 2021 | 6.264 | 6.373 | 6.161 | 6.264 | 4,981,098 | +0.08(+1.27%) |
Apr 22, 2021 | 6.363 | 6.373 | 6.146 | 6.186 | 7,577,537 | -0.26(-3.97%) |
Apr 21, 2021 | 6.107 | 6.461 | 6.058 | 6.441 | 11,434,427 | +0.36(+5.99%) |
Apr 20, 2021 | 6.048 | 6.146 | 5.989 | 6.078 | 6,158,578 | -0.02(-0.32%) |
Apr 19, 2021 | 6.245 | 6.264 | 6.028 | 6.097 | 4,908,580 | -0.18(-2.82%) |
Apr 16, 2021 | 6.559 | 6.589 | 6.220 | 6.274 | 5,728,898 | -0.14(-2.15%) |
Apr 15, 2021 | 6.166 | 6.569 | 6.137 | 6.412 | 10,202,073 | +0.37(+6.19%) |
Apr 14, 2021 | 6.028 | 6.146 | 5.940 | 6.038 | 5,068,611 | +0.00(+0.00%) |
Apr 13, 2021 | 5.989 | 6.117 | 5.969 | 6.038 | 6,579,024 | +0.20(+3.37%) |
Apr 12, 2021 | 5.930 | 5.989 | 5.773 | 5.841 | 4,723,077 | -0.12(-1.98%) |
Apr 09, 2021 | 5.950 | 6.064 | 5.910 | 5.960 | 6,700,204 | -0.27(-4.27%) |
Apr 08, 2021 | 6.107 | 6.284 | 6.038 | 6.225 | 8,060,085 | +0.32(+5.50%) |
Apr 07, 2021 | 6.038 | 6.048 | 5.861 | 5.901 | 4,440,415 | -0.16(-2.60%) |
Apr 06, 2021 | 5.901 | 6.176 | 5.901 | 6.058 | 7,488,460 | +0.27(+4.58%) |
Apr 05, 2021 | 5.891 | 5.940 | 5.733 | 5.792 | 5,314,164 | -0.04(-0.67%) |
Apr 01, 2021 | 5.753 | 5.896 | 5.694 | 5.832 | 5,934,304 | +0.24(+4.22%) |
Mar 31, 2021 | 5.448 | 5.664 | 5.369 | 5.596 | 8,786,031 | +0.22(+4.02%) |
Mar 30, 2021 | 5.428 | 5.537 | 5.320 | 5.379 | 6,702,429 | -0.21(-3.70%) |
Mar 29, 2021 | 5.733 | 5.822 | 5.419 | 5.586 | 7,694,036 | -0.26(-4.38%) |
Mar 26, 2021 | 5.782 | 5.871 | 5.684 | 5.841 | 6,154,658 | +0.09(+1.54%) |
Mar 25, 2021 | 5.546 | 5.773 | 5.497 | 5.753 | 7,494,943 | +0.13(+2.27%) |
Mar 24, 2021 | 5.930 | 6.019 | 5.625 | 5.625 | 9,921,984 | -0.19(-3.21%) |
Mar 23, 2021 | 6.127 | 6.166 | 5.753 | 5.812 | 9,738,174 | -0.41(-6.63%) |
Mar 22, 2021 | 6.382 | 6.530 | 6.166 | 6.225 | 6,525,471 | -0.17(-2.62%) |
Mar 19, 2021 | 6.530 | 6.579 | 6.353 | 6.392 | 21,226,584 | -0.14(-2.11%) |
Mar 18, 2021 | 6.628 | 6.835 | 6.471 | 6.530 | 7,735,680 | -0.25(-3.63%) |
Mar 17, 2021 | 6.412 | 6.864 | 6.353 | 6.776 | 8,687,077 | +0.30(+4.55%) |
Mar 16, 2021 | 6.648 | 6.658 | 6.392 | 6.481 | 7,894,216 | -0.21(-3.09%) |
Mar 15, 2021 | 6.461 | 6.736 | 6.373 | 6.687 | 8,544,139 | +0.30(+4.62%) |
Mar 12, 2021 | 6.156 | 6.441 | 6.068 | 6.392 | 6,805,246 | +0.02(+0.31%) |
Mar 11, 2021 | 6.264 | 6.412 | 6.186 | 6.373 | 8,929,700 | +0.21(+3.35%) |
Mar 10, 2021 | 5.901 | 6.235 | 5.881 | 6.166 | 8,499,088 | +0.27(+4.50%) |
Mar 09, 2021 | 5.960 | 6.019 | 5.733 | 5.901 | 9,107,306 | +0.26(+4.53%) |
Mar 08, 2021 | 5.792 | 5.832 | 5.566 | 5.645 | 7,280,380 | -0.15(-2.55%) |
Mar 05, 2021 | 5.664 | 5.802 | 5.222 | 5.792 | 12,635,322 | +0.18(+3.13%) |
Mar 04, 2021 | 5.774 | 5.941 | 5.410 | 5.617 | 14,871,715 | -0.19(-3.22%) |
Mar 03, 2021 | 5.862 | 5.970 | 5.675 | 5.803 | 13,397,993 | -0.20(-3.27%) |
Mar 02, 2021 | 6.107 | 6.265 | 5.990 | 5.999 | 15,211,674 | -0.10(-1.61%) |