Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 7.830 | 8.100 | 7.790 | 7.840 | 117,573 | +0.02(+0.26%) |
May 28, 2021 | 8.320 | 8.610 | 7.650 | 7.820 | 1,138,578 | -0.52(-6.24%) |
May 27, 2021 | 7.750 | 8.380 | 7.620 | 8.340 | 3,825,891 | +0.61(+7.89%) |
May 26, 2021 | 7.260 | 7.790 | 7.260 | 7.730 | 1,139,032 | +0.72(+10.27%) |
May 25, 2021 | 7.220 | 7.340 | 7.010 | 7.010 | 416,121 | -0.32(-4.37%) |
May 21, 2021 | 7.330 | 7.330 | 7.330 | 0 | -0.02(-0.27%) | |
May 20, 2021 | 7.160 | 7.350 | 6.990 | 7.350 | 407,922 | +0.16(+2.23%) |
May 19, 2021 | 6.860 | 7.230 | 6.820 | 7.190 | 441,353 | +0.07(+0.98%) |
May 18, 2021 | 7.130 | 7.320 | 6.920 | 7.120 | 505,954 | -0.04(-0.56%) |
May 17, 2021 | 6.870 | 7.190 | 6.830 | 7.160 | 486,144 | +0.28(+4.07%) |
May 14, 2021 | 6.530 | 6.900 | 6.440 | 6.880 | 465,699 | +0.47(+7.33%) |
May 13, 2021 | 6.550 | 6.810 | 6.180 | 6.410 | 700,641 | -0.17(-2.58%) |
May 12, 2021 | 6.950 | 6.990 | 6.520 | 6.580 | 606,606 | -0.36(-5.19%) |
May 11, 2021 | 6.540 | 7.120 | 6.370 | 6.940 | 909,590 | -0.14(-1.98%) |
May 10, 2021 | 7.740 | 7.780 | 7.080 | 7.080 | 809,722 | -0.53(-6.96%) |
May 07, 2021 | 7.380 | 7.850 | 7.150 | 7.610 | 533,649 | +0.37(+5.11%) |
May 06, 2021 | 7.630 | 7.670 | 7.090 | 7.240 | 444,709 | -0.33(-4.36%) |
May 05, 2021 | 7.450 | 7.770 | 7.370 | 7.570 | 697,413 | +0.33(+4.56%) |
May 04, 2021 | 7.380 | 7.380 | 6.840 | 7.240 | 691,227 | -0.27(-3.60%) |
May 03, 2021 | 6.930 | 7.520 | 6.890 | 7.510 | 663,787 | +0.76(+11.26%) |
Apr 30, 2021 | 6.850 | 6.990 | 6.660 | 6.750 | 257,556 | -0.10(-1.46%) |
Apr 29, 2021 | 7.160 | 7.180 | 6.710 | 6.850 | 450,948 | -0.13(-1.86%) |
Apr 28, 2021 | 6.680 | 7.060 | 6.610 | 6.980 | 480,945 | +0.30(+4.49%) |
Apr 27, 2021 | 6.760 | 6.880 | 6.590 | 6.680 | 337,850 | -0.08(-1.18%) |
Apr 26, 2021 | 7.010 | 7.010 | 6.610 | 6.760 | 401,314 | -0.13(-1.89%) |
Apr 23, 2021 | 6.590 | 7.040 | 6.560 | 6.890 | 289,160 | +0.31(+4.71%) |
Apr 22, 2021 | 7.020 | 7.070 | 6.550 | 6.580 | 498,111 | -0.30(-4.36%) |
Apr 21, 2021 | 6.640 | 6.980 | 6.440 | 6.880 | 488,093 | +0.31(+4.72%) |
Apr 20, 2021 | 6.370 | 6.590 | 6.000 | 6.570 | 802,073 | +0.11(+1.70%) |
Apr 19, 2021 | 6.600 | 6.680 | 6.310 | 6.460 | 529,575 | -0.20(-3.00%) |
Apr 16, 2021 | 6.950 | 6.950 | 6.480 | 6.660 | 457,593 | -0.34(-4.86%) |
Apr 15, 2021 | 7.430 | 7.430 | 6.880 | 7.000 | 475,479 | -0.22(-3.05%) |
Apr 14, 2021 | 7.260 | 7.580 | 7.110 | 7.220 | 385,466 | +0.02(+0.28%) |
Apr 13, 2021 | 7.510 | 7.650 | 7.150 | 7.200 | 436,379 | -0.28(-3.74%) |
Apr 12, 2021 | 8.000 | 8.000 | 7.270 | 7.480 | 717,888 | -0.71(-8.67%) |
Apr 09, 2021 | 8.510 | 8.530 | 8.090 | 8.190 | 443,250 | -0.39(-4.55%) |
Apr 08, 2021 | 8.100 | 8.870 | 8.040 | 8.580 | 508,504 | +0.56(+6.98%) |
Apr 07, 2021 | 8.330 | 8.370 | 7.930 | 8.020 | 457,062 | -0.22(-2.67%) |
Apr 06, 2021 | 8.700 | 8.770 | 8.130 | 8.240 | 484,322 | -0.34(-3.96%) |
Apr 05, 2021 | 7.770 | 8.740 | 7.570 | 8.580 | 947,870 | +1.06(+14.10%) |
Apr 01, 2021 | 7.520 | 7.520 | 7.520 | 0 | +0.36(+5.03%) | |
Mar 31, 2021 | 6.900 | 7.480 | 6.900 | 7.160 | 556,957 | +0.35(+5.14%) |
Mar 30, 2021 | 7.170 | 7.170 | 6.650 | 6.810 | 857,790 | -0.39(-5.42%) |
Mar 29, 2021 | 7.700 | 7.740 | 7.020 | 7.200 | 408,737 | -0.48(-6.25%) |
Mar 26, 2021 | 7.380 | 7.820 | 7.300 | 7.680 | 596,939 | +0.38(+5.21%) |
Mar 25, 2021 | 7.000 | 7.370 | 6.910 | 7.300 | 474,735 | +0.10(+1.39%) |
Mar 24, 2021 | 7.730 | 7.850 | 7.200 | 7.200 | 691,862 | -0.32(-4.26%) |
Mar 23, 2021 | 7.770 | 7.960 | 7.380 | 7.520 | 565,754 | -0.19(-2.46%) |
Mar 22, 2021 | 8.250 | 8.390 | 7.660 | 7.710 | 611,554 | -0.41(-5.05%) |
Mar 19, 2021 | 8.200 | 8.510 | 7.830 | 8.120 | 645,569 | -0.09(-1.10%) |
Mar 18, 2021 | 8.600 | 9.040 | 8.210 | 8.210 | 637,771 | -0.62(-7.02%) |
Mar 17, 2021 | 8.630 | 8.940 | 8.360 | 8.830 | 686,986 | +0.07(+0.80%) |
Mar 16, 2021 | 8.970 | 9.750 | 8.520 | 8.760 | 1,167,160 | -0.18(-2.01%) |
Mar 15, 2021 | 7.550 | 9.050 | 7.460 | 8.940 | 1,461,495 | +1.58(+21.47%) |
Mar 12, 2021 | 6.990 | 7.430 | 6.810 | 7.360 | 494,212 | +0.22(+3.08%) |
Mar 11, 2021 | 6.750 | 7.200 | 6.580 | 7.140 | 417,819 | +0.55(+8.35%) |
Mar 10, 2021 | 6.490 | 6.840 | 6.450 | 6.590 | 481,871 | +0.13(+2.01%) |
Mar 09, 2021 | 6.490 | 6.600 | 6.270 | 6.460 | 391,492 | +0.27(+4.36%) |
Mar 08, 2021 | 6.800 | 6.820 | 6.190 | 6.190 | 522,939 | -0.47(-7.06%) |
Mar 05, 2021 | 7.060 | 7.150 | 5.780 | 6.660 | 1,049,562 | -0.12(-1.77%) |
Mar 04, 2021 | 7.340 | 7.560 | 6.560 | 6.780 | 922,468 | -0.66(-8.87%) |
Mar 03, 2021 | 8.220 | 8.780 | 7.370 | 7.440 | 1,286,337 | -0.37(-4.74%) |
Mar 02, 2021 | 6.880 | 7.830 | 6.700 | 7.810 | 1,115,899 | +1.24(+18.87%) |