Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.770 | 6.850 | 6.420 | 6.510 | 295,188 | -0.25(-3.70%) |
May 27, 2021 | 6.630 | 6.775 | 6.590 | 6.760 | 724,669 | +0.11(+1.65%) |
May 26, 2021 | 6.460 | 6.680 | 6.440 | 6.650 | 311,509 | +0.14(+2.15%) |
May 25, 2021 | 6.440 | 6.650 | 6.360 | 6.510 | 342,069 | +0.07(+1.09%) |
May 24, 2021 | 6.160 | 6.480 | 6.160 | 6.440 | 394,088 | +0.23(+3.70%) |
May 21, 2021 | 6.360 | 6.520 | 6.175 | 6.210 | 201,259 | -0.13(-2.05%) |
May 20, 2021 | 6.290 | 6.390 | 6.160 | 6.340 | 324,668 | +0.06(+0.96%) |
May 19, 2021 | 6.200 | 6.330 | 6.010 | 6.280 | 294,218 | -0.06(-0.95%) |
May 18, 2021 | 6.160 | 6.460 | 6.090 | 6.340 | 369,381 | +0.17(+2.76%) |
May 17, 2021 | 6.100 | 6.280 | 5.915 | 6.170 | 531,756 | -0.03(-0.48%) |
May 14, 2021 | 5.950 | 6.250 | 5.865 | 6.200 | 354,003 | +0.27(+4.47%) |
May 13, 2021 | 6.050 | 6.200 | 5.610 | 5.935 | 836,653 | -0.06(-0.92%) |
May 12, 2021 | 6.340 | 7.070 | 5.780 | 5.990 | 1,626,472 | -0.14(-2.28%) |
May 11, 2021 | 7.000 | 7.110 | 5.930 | 6.130 | 2,724,100 | -1.57(-20.39%) |
May 10, 2021 | 7.780 | 7.920 | 7.520 | 7.700 | 285,361 | -0.13(-1.66%) |
May 07, 2021 | 7.740 | 8.020 | 7.660 | 7.830 | 799,745 | +0.09(+1.16%) |
May 06, 2021 | 7.940 | 7.940 | 7.600 | 7.740 | 271,744 | -0.22(-2.76%) |
May 05, 2021 | 7.760 | 8.095 | 7.700 | 7.960 | 203,849 | +0.21(+2.71%) |
May 04, 2021 | 7.900 | 7.990 | 7.600 | 7.750 | 290,154 | -0.22(-2.76%) |
May 03, 2021 | 7.890 | 8.040 | 7.880 | 7.970 | 183,099 | +0.10(+1.27%) |
Apr 30, 2021 | 8.150 | 8.190 | 7.790 | 7.870 | 425,600 | -0.38(-4.61%) |
Apr 29, 2021 | 8.280 | 8.300 | 8.110 | 8.250 | 191,322 | -0.01(-0.12%) |
Apr 28, 2021 | 8.200 | 8.330 | 8.110 | 8.260 | 171,153 | +0.05(+0.61%) |
Apr 27, 2021 | 8.350 | 8.360 | 8.100 | 8.210 | 207,870 | -0.14(-1.68%) |
Apr 26, 2021 | 8.310 | 8.360 | 8.260 | 8.350 | 287,525 | +0.01(+0.12%) |
Apr 23, 2021 | 8.420 | 8.580 | 8.280 | 8.340 | 172,500 | -0.06(-0.71%) |
Apr 22, 2021 | 8.370 | 8.610 | 8.310 | 8.400 | 188,847 | +0.13(+1.57%) |
Apr 21, 2021 | 8.050 | 8.300 | 7.970 | 8.270 | 113,572 | +0.22(+2.73%) |
Apr 20, 2021 | 8.120 | 8.120 | 7.860 | 8.050 | 269,906 | -0.07(-0.86%) |
Apr 19, 2021 | 8.320 | 8.400 | 8.040 | 8.120 | 291,479 | -0.25(-2.99%) |
Apr 16, 2021 | 8.490 | 8.490 | 8.060 | 8.370 | 193,700 | -0.14(-1.65%) |
Apr 15, 2021 | 8.660 | 8.684 | 8.310 | 8.510 | 145,179 | -0.05(-0.58%) |
Apr 14, 2021 | 8.690 | 8.740 | 8.485 | 8.560 | 162,486 | -0.05(-0.58%) |
Apr 13, 2021 | 8.640 | 8.800 | 8.400 | 8.610 | 169,988 | +0.03(+0.35%) |
Apr 12, 2021 | 9.010 | 9.020 | 8.450 | 8.580 | 235,812 | -0.45(-4.98%) |
Apr 09, 2021 | 9.080 | 9.100 | 8.940 | 9.030 | 158,800 | -0.10(-1.10%) |
Apr 08, 2021 | 9.220 | 9.430 | 8.830 | 9.130 | 244,354 | +0.26(+2.93%) |
Apr 07, 2021 | 9.250 | 9.310 | 8.840 | 8.870 | 265,752 | -0.33(-3.59%) |
Apr 06, 2021 | 9.080 | 9.240 | 9.000 | 9.200 | 187,338 | +0.10(+1.10%) |
Apr 05, 2021 | 9.030 | 9.185 | 8.820 | 9.100 | 319,073 | +0.09(+1.00%) |
Apr 01, 2021 | 9.200 | 9.300 | 8.940 | 9.010 | 521,500 | +0.04(+0.45%) |
Mar 31, 2021 | 8.080 | 9.080 | 8.060 | 8.970 | 801,131 | +0.97(+12.13%) |
Mar 30, 2021 | 7.950 | 8.170 | 7.870 | 8.000 | 268,883 | +0.16(+2.04%) |
Mar 29, 2021 | 8.400 | 8.490 | 7.770 | 7.840 | 434,353 | -0.65(-7.66%) |
Mar 26, 2021 | 8.400 | 8.630 | 8.245 | 8.490 | 194,600 | +0.19(+2.29%) |
Mar 25, 2021 | 8.560 | 8.630 | 8.280 | 8.300 | 438,267 | -0.36(-4.16%) |
Mar 24, 2021 | 8.440 | 8.990 | 8.430 | 8.660 | 691,759 | +0.23(+2.73%) |
Mar 23, 2021 | 8.420 | 8.570 | 8.130 | 8.430 | 436,170 | +0.08(+0.96%) |
Mar 22, 2021 | 8.260 | 8.390 | 8.110 | 8.350 | 391,821 | +0.16(+1.95%) |
Mar 19, 2021 | 8.140 | 8.390 | 8.020 | 8.190 | 445,700 | +0.03(+0.37%) |
Mar 18, 2021 | 8.320 | 8.570 | 8.130 | 8.160 | 342,724 | -0.26(-3.09%) |
Mar 17, 2021 | 8.140 | 8.490 | 8.040 | 8.420 | 539,595 | +0.26(+3.19%) |
Mar 16, 2021 | 8.250 | 8.410 | 8.000 | 8.160 | 403,010 | -0.06(-0.73%) |
Mar 15, 2021 | 8.290 | 8.370 | 7.870 | 8.220 | 513,058 | -0.01(-0.12%) |
Mar 12, 2021 | 8.050 | 8.310 | 7.890 | 8.230 | 506,100 | +0.05(+0.61%) |
Mar 11, 2021 | 8.010 | 8.300 | 7.840 | 8.180 | 673,845 | +0.39(+5.01%) |
Mar 10, 2021 | 8.450 | 8.720 | 7.740 | 7.790 | 904,219 | -0.61(-7.26%) |
Mar 09, 2021 | 8.190 | 8.820 | 8.180 | 8.400 | 4,624,847 | +0.06(+0.72%) |
Mar 08, 2021 | 8.010 | 8.650 | 7.800 | 8.340 | 1,226,479 | +0.25(+3.09%) |
Mar 05, 2021 | 9.980 | 10.00 | 7.830 | 8.090 | 2,451,100 | -2.05(-20.22%) |
Mar 04, 2021 | 9.200 | 10.72 | 9.200 | 10.14 | 3,400,966 | +1.44(+16.55%) |
Mar 03, 2021 | 8.690 | 9.150 | 8.580 | 8.700 | 543,395 | +0.02(+0.23%) |
Mar 02, 2021 | 8.350 | 8.750 | 8.220 | 8.680 | 308,063 | +0.36(+4.33%) |