Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.554 | 7.554 | 7.265 | 7.335 | 1,243,251 | -0.11(-1.41%) |
May 27, 2021 | 7.230 | 7.598 | 7.134 | 7.440 | 2,674,285 | +0.27(+3.79%) |
May 26, 2021 | 6.915 | 7.178 | 6.880 | 7.169 | 1,244,455 | +0.32(+4.60%) |
May 25, 2021 | 7.099 | 7.195 | 6.845 | 6.854 | 1,236,913 | -0.18(-2.49%) |
May 24, 2021 | 6.898 | 7.117 | 6.677 | 7.029 | 1,511,005 | +0.13(+1.90%) |
May 21, 2021 | 6.924 | 7.099 | 6.854 | 6.898 | 2,030,498 | +0.04(+0.64%) |
May 20, 2021 | 6.863 | 6.863 | 6.714 | 6.854 | 1,450,025 | +0.00(+0.00%) |
May 19, 2021 | 6.671 | 6.884 | 6.640 | 6.854 | 1,933,429 | +0.06(+0.90%) |
May 18, 2021 | 6.950 | 6.984 | 6.793 | 6.793 | 1,140,622 | -0.12(-1.76%) |
May 17, 2021 | 6.732 | 6.924 | 6.654 | 6.915 | 1,396,879 | +0.11(+1.66%) |
May 14, 2021 | 6.350 | 6.841 | 6.323 | 6.802 | 2,776,863 | +0.56(+8.91%) |
May 13, 2021 | 6.210 | 6.419 | 6.119 | 6.245 | 2,736,888 | +0.02(+0.28%) |
May 12, 2021 | 6.523 | 6.593 | 6.184 | 6.228 | 2,499,197 | -0.32(-4.91%) |
May 11, 2021 | 6.228 | 6.558 | 6.176 | 6.550 | 1,910,420 | +0.15(+2.31%) |
May 10, 2021 | 6.619 | 6.671 | 6.354 | 6.402 | 3,241,574 | -0.28(-4.17%) |
May 07, 2021 | 6.567 | 6.750 | 6.454 | 6.680 | 2,111,787 | +0.10(+1.59%) |
May 06, 2021 | 6.445 | 6.580 | 6.350 | 6.576 | 2,318,616 | +0.17(+2.58%) |
May 05, 2021 | 6.463 | 6.593 | 6.245 | 6.410 | 3,652,299 | -0.01(-0.14%) |
May 04, 2021 | 6.402 | 6.480 | 6.171 | 6.419 | 3,507,650 | -0.03(-0.40%) |
May 03, 2021 | 6.628 | 6.668 | 6.315 | 6.445 | 4,225,444 | -0.05(-0.80%) |
Apr 30, 2021 | 7.454 | 7.524 | 6.376 | 6.497 | 13,112,609 | -1.10(-14.53%) |
Apr 29, 2021 | 8.454 | 8.515 | 7.532 | 7.602 | 6,172,319 | -0.86(-10.17%) |
Apr 28, 2021 | 7.480 | 8.750 | 7.332 | 8.463 | 13,785,583 | +1.02(+13.67%) |
Apr 27, 2021 | 7.506 | 7.593 | 7.393 | 7.445 | 1,728,878 | -0.04(-0.58%) |
Apr 26, 2021 | 7.506 | 7.737 | 7.385 | 7.489 | 1,774,714 | +0.02(+0.23%) |
Apr 23, 2021 | 7.228 | 7.680 | 7.132 | 7.472 | 1,801,226 | +0.30(+4.25%) |
Apr 22, 2021 | 7.176 | 7.585 | 7.150 | 7.167 | 2,123,349 | -0.03(-0.36%) |
Apr 21, 2021 | 6.950 | 7.289 | 6.845 | 7.193 | 2,111,735 | +0.18(+2.61%) |
Apr 20, 2021 | 7.037 | 7.124 | 6.789 | 7.011 | 2,002,584 | -0.12(-1.71%) |
Apr 19, 2021 | 7.306 | 7.367 | 6.984 | 7.132 | 1,725,685 | -0.17(-2.38%) |
Apr 16, 2021 | 7.219 | 7.350 | 7.098 | 7.306 | 2,284,557 | +0.18(+2.56%) |
Apr 15, 2021 | 7.367 | 7.367 | 7.089 | 7.124 | 1,741,398 | -0.10(-1.33%) |
Apr 14, 2021 | 7.185 | 7.506 | 7.167 | 7.219 | 1,593,709 | +0.05(+0.73%) |
Apr 13, 2021 | 7.193 | 7.228 | 6.967 | 7.167 | 1,243,078 | -0.03(-0.36%) |
Apr 12, 2021 | 7.219 | 7.363 | 7.141 | 7.193 | 1,306,701 | -0.06(-0.84%) |
Apr 09, 2021 | 7.263 | 7.328 | 7.167 | 7.254 | 1,363,422 | -0.03(-0.36%) |
Apr 08, 2021 | 7.306 | 7.306 | 7.102 | 7.280 | 2,033,928 | +0.02(+0.24%) |
Apr 07, 2021 | 7.489 | 7.489 | 7.158 | 7.263 | 1,535,711 | -0.23(-3.02%) |
Apr 06, 2021 | 7.193 | 7.759 | 7.158 | 7.489 | 2,288,088 | +0.33(+4.62%) |
Apr 05, 2021 | 7.315 | 7.411 | 7.089 | 7.158 | 2,525,318 | -0.06(-0.84%) |
Apr 01, 2021 | 7.193 | 7.358 | 7.080 | 7.219 | 1,417,113 | +0.05(+0.73%) |
Mar 31, 2021 | 7.115 | 7.332 | 7.089 | 7.167 | 3,661,878 | +0.17(+2.49%) |
Mar 30, 2021 | 6.854 | 7.124 | 6.854 | 6.993 | 2,193,566 | +0.15(+2.16%) |
Mar 29, 2021 | 7.098 | 7.237 | 6.828 | 6.845 | 3,062,531 | -0.29(-4.02%) |
Mar 26, 2021 | 7.245 | 7.289 | 6.950 | 7.132 | 2,261,908 | +0.00(+0.00%) |
Mar 25, 2021 | 6.732 | 7.285 | 6.680 | 7.132 | 2,909,968 | +0.34(+4.99%) |
Mar 24, 2021 | 7.402 | 7.532 | 6.784 | 6.793 | 4,056,373 | -0.50(-6.91%) |
Mar 23, 2021 | 7.611 | 7.802 | 7.263 | 7.298 | 2,761,500 | -0.38(-4.98%) |
Mar 22, 2021 | 8.307 | 8.307 | 7.515 | 7.680 | 4,103,463 | -0.67(-8.02%) |
Mar 19, 2021 | 8.080 | 8.385 | 7.941 | 8.350 | 8,008,081 | +0.14(+1.69%) |
Mar 18, 2021 | 8.159 | 8.489 | 7.993 | 8.211 | 2,950,379 | +0.00(+0.00%) |
Mar 17, 2021 | 8.107 | 8.237 | 7.715 | 8.211 | 2,407,048 | +0.03(+0.32%) |
Mar 16, 2021 | 8.072 | 8.672 | 8.002 | 8.185 | 3,781,165 | +0.10(+1.29%) |
Mar 15, 2021 | 7.967 | 8.211 | 7.967 | 8.080 | 1,869,163 | +0.05(+0.65%) |
Mar 12, 2021 | 8.037 | 8.298 | 7.933 | 8.028 | 1,942,638 | -0.08(-0.97%) |
Mar 11, 2021 | 8.246 | 8.289 | 7.941 | 8.107 | 2,319,602 | -0.05(-0.64%) |
Mar 10, 2021 | 8.098 | 8.376 | 8.054 | 8.159 | 2,523,587 | +0.21(+2.63%) |
Mar 09, 2021 | 8.133 | 8.280 | 7.898 | 7.950 | 3,001,357 | -0.04(-0.54%) |
Mar 08, 2021 | 7.637 | 8.307 | 7.541 | 7.993 | 3,896,586 | +0.51(+6.86%) |
Mar 05, 2021 | 7.419 | 7.515 | 6.932 | 7.480 | 2,504,724 | +0.17(+2.38%) |
Mar 04, 2021 | 7.411 | 7.559 | 6.932 | 7.306 | 2,538,727 | -0.21(-2.78%) |
Mar 03, 2021 | 7.706 | 7.789 | 7.515 | 7.515 | 1,925,109 | -0.10(-1.37%) |
Mar 02, 2021 | 7.628 | 7.776 | 7.567 | 7.619 | 1,457,254 | -0.11(-1.46%) |