Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 7.180 | 7.310 | 7.090 | 7.100 | 30,769 | -0.17(-2.34%) |
May 28, 2021 | 7.350 | 7.850 | 7.270 | 7.270 | 126,382 | -0.67(-8.44%) |
May 27, 2021 | 7.260 | 7.940 | 7.120 | 7.940 | 84,200 | +0.68(+9.37%) |
May 26, 2021 | 7.020 | 7.290 | 7.010 | 7.260 | 87,884 | +0.21(+2.98%) |
May 25, 2021 | 6.910 | 7.120 | 6.910 | 7.050 | 127,372 | +0.16(+2.32%) |
May 21, 2021 | 6.890 | 6.890 | 6.890 | 0 | -0.26(-3.64%) | |
May 20, 2021 | 7.050 | 7.240 | 7.050 | 7.150 | 102,466 | +0.16(+2.29%) |
May 19, 2021 | 7.240 | 7.250 | 6.960 | 6.990 | 279,956 | -0.25(-3.45%) |
May 18, 2021 | 7.270 | 7.360 | 7.010 | 7.240 | 199,148 | -0.01(-0.14%) |
May 17, 2021 | 7.640 | 7.690 | 7.080 | 7.250 | 475,411 | -0.21(-2.82%) |
May 14, 2021 | 7.040 | 7.640 | 7.000 | 7.460 | 113,010 | +0.41(+5.82%) |
May 13, 2021 | 7.230 | 7.500 | 6.880 | 7.050 | 468,388 | -0.22(-3.03%) |
May 12, 2021 | 7.600 | 7.620 | 7.240 | 7.270 | 201,678 | -0.23(-3.07%) |
May 11, 2021 | 7.400 | 7.760 | 7.110 | 7.500 | 441,642 | -0.11(-1.45%) |
May 10, 2021 | 7.610 | 7.650 | 7.530 | 7.610 | 180,100 | +0.02(+0.26%) |
May 07, 2021 | 7.530 | 7.680 | 7.470 | 7.590 | 489,418 | +0.09(+1.20%) |
May 06, 2021 | 7.840 | 7.930 | 7.350 | 7.500 | 149,899 | -0.31(-3.97%) |
May 05, 2021 | 8.040 | 8.050 | 7.750 | 7.810 | 188,855 | -0.18(-2.25%) |
May 04, 2021 | 8.200 | 8.250 | 7.780 | 7.990 | 184,969 | -0.22(-2.68%) |
May 03, 2021 | 8.200 | 8.400 | 8.080 | 8.210 | 497,948 | +0.02(+0.24%) |
Apr 30, 2021 | 7.970 | 8.200 | 7.920 | 8.190 | 329,200 | +0.24(+3.02%) |
Apr 29, 2021 | 7.750 | 8.100 | 7.700 | 7.950 | 805,735 | +0.20(+2.58%) |
Apr 28, 2021 | 7.500 | 7.750 | 7.450 | 7.750 | 557,489 | +0.25(+3.33%) |
Apr 27, 2021 | 7.410 | 7.550 | 7.330 | 7.500 | 255,216 | +0.07(+0.94%) |
Apr 26, 2021 | 7.440 | 7.490 | 7.270 | 7.430 | 107,147 | +0.00(+0.00%) |
Apr 23, 2021 | 7.430 | 7.580 | 7.430 | 7.430 | 28,400 | -0.07(-0.93%) |
Apr 22, 2021 | 7.630 | 7.700 | 7.340 | 7.500 | 142,040 | -0.09(-1.19%) |
Apr 21, 2021 | 7.490 | 7.750 | 7.430 | 7.590 | 495,210 | -0.11(-1.43%) |
Apr 20, 2021 | 7.680 | 7.700 | 7.130 | 7.700 | 265,753 | +0.02(+0.26%) |
Apr 19, 2021 | 7.720 | 7.770 | 7.310 | 7.680 | 233,929 | -0.02(-0.26%) |
Apr 16, 2021 | 7.400 | 7.700 | 7.320 | 7.700 | 68,000 | +0.33(+4.48%) |
Apr 15, 2021 | 7.500 | 7.570 | 7.300 | 7.370 | 132,868 | -0.12(-1.60%) |
Apr 14, 2021 | 7.480 | 7.580 | 7.400 | 7.490 | 181,707 | +0.04(+0.54%) |
Apr 13, 2021 | 7.500 | 7.670 | 7.400 | 7.450 | 132,726 | -0.05(-0.67%) |
Apr 12, 2021 | 7.560 | 7.750 | 7.440 | 7.500 | 144,669 | -0.06(-0.79%) |
Apr 09, 2021 | 7.700 | 7.720 | 7.470 | 7.560 | 27,600 | -0.12(-1.56%) |
Apr 08, 2021 | 7.800 | 7.990 | 7.610 | 7.680 | 91,700 | +0.15(+1.99%) |
Apr 07, 2021 | 7.880 | 8.090 | 7.430 | 7.530 | 177,596 | -0.27(-3.46%) |
Apr 06, 2021 | 8.000 | 8.000 | 7.450 | 7.800 | 225,202 | -0.04(-0.51%) |
Apr 05, 2021 | 8.000 | 8.200 | 7.800 | 7.840 | 191,585 | +0.07(+0.90%) |
Apr 01, 2021 | 7.770 | 7.770 | 7.770 | 0 | -0.33(-4.07%) | |
Mar 31, 2021 | 6.700 | 8.220 | 6.700 | 8.100 | 919,666 | +1.30(+19.12%) |
Mar 30, 2021 | 7.000 | 7.060 | 6.620 | 6.800 | 409,989 | -0.20(-2.86%) |
Mar 29, 2021 | 7.420 | 7.560 | 6.980 | 7.000 | 287,656 | -0.28(-3.85%) |
Mar 24, 2021 | 7.280 | 7.760 | 7.280 | 7.280 | 156,800 | -0.67(-8.43%) |
Mar 23, 2021 | 7.820 | 8.130 | 7.350 | 7.950 | 440,442 | +0.09(+1.15%) |
Mar 22, 2021 | 8.450 | 8.450 | 7.860 | 7.860 | 173,658 | -0.40(-4.84%) |
Mar 19, 2021 | 8.270 | 8.420 | 8.060 | 8.260 | 55,000 | +0.01(+0.12%) |
Mar 18, 2021 | 8.650 | 8.670 | 8.250 | 8.250 | 260,407 | -0.25(-2.94%) |
Mar 17, 2021 | 8.180 | 8.550 | 8.140 | 8.500 | 423,388 | +1.74(+25.74%) |
Mar 16, 2021 | 8.020 | 8.980 | 6.760 | 6.760 | 1,160,502 | -1.34(-16.54%) |
Mar 15, 2021 | 8.050 | 8.250 | 7.840 | 8.100 | 739,225 | +0.15(+1.89%) |
Mar 12, 2021 | 7.950 | 8.110 | 7.730 | 7.950 | 86,300 | +0.01(+0.13%) |
Mar 11, 2021 | 7.900 | 7.970 | 7.550 | 7.940 | 432,748 | +0.19(+2.45%) |
Mar 10, 2021 | 8.000 | 8.220 | 7.600 | 7.750 | 441,093 | -0.45(-5.49%) |
Mar 09, 2021 | 8.950 | 8.950 | 8.060 | 8.200 | 408,417 | +0.10(+1.23%) |
Mar 08, 2021 | 8.750 | 8.900 | 7.970 | 8.100 | 224,876 | -0.64(-7.32%) |
Mar 05, 2021 | 9.000 | 9.000 | 7.910 | 8.740 | 171,000 | -0.01(-0.11%) |
Mar 04, 2021 | 8.670 | 8.940 | 7.720 | 8.750 | 480,329 | +0.05(+0.57%) |
Mar 03, 2021 | 9.000 | 9.100 | 8.430 | 8.700 | 904,520 | -0.40(-4.40%) |
Mar 02, 2021 | 8.510 | 9.100 | 8.500 | 9.100 | 766,558 | +0.76(+9.11%) |