Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.700 | 8.940 | 7.690 | 8.450 | 524,252 | +0.70(+9.03%) |
May 27, 2021 | 7.500 | 7.750 | 7.500 | 7.750 | 58,296 | +0.22(+2.89%) |
May 26, 2021 | 7.860 | 7.860 | 7.500 | 7.532 | 72,854 | -0.02(-0.23%) |
May 25, 2021 | 7.485 | 7.620 | 7.430 | 7.550 | 49,143 | +0.05(+0.67%) |
May 24, 2021 | 7.320 | 7.570 | 7.265 | 7.500 | 115,379 | +0.24(+3.31%) |
May 21, 2021 | 7.160 | 7.300 | 7.120 | 7.260 | 39,526 | +0.10(+1.36%) |
May 20, 2021 | 7.010 | 7.289 | 7.010 | 7.162 | 61,553 | +0.07(+1.02%) |
May 19, 2021 | 7.370 | 7.525 | 7.040 | 7.090 | 127,837 | -0.15(-2.07%) |
May 18, 2021 | 7.510 | 7.860 | 7.000 | 7.240 | 122,584 | -0.31(-4.06%) |
May 17, 2021 | 7.615 | 7.940 | 7.200 | 7.546 | 241,785 | +0.41(+5.69%) |
May 14, 2021 | 6.650 | 7.430 | 6.585 | 7.140 | 165,710 | +0.52(+7.85%) |
May 13, 2021 | 6.345 | 6.900 | 6.270 | 6.620 | 145,486 | +0.32(+5.08%) |
May 12, 2021 | 5.710 | 6.740 | 5.690 | 6.300 | 336,587 | +0.64(+11.31%) |
May 11, 2021 | 5.590 | 5.670 | 5.510 | 5.660 | 75,834 | +0.15(+2.63%) |
May 10, 2021 | 5.600 | 5.640 | 5.490 | 5.515 | 127,401 | -0.01(-0.18%) |
May 07, 2021 | 5.415 | 5.600 | 5.370 | 5.525 | 182,989 | +0.22(+4.05%) |
May 06, 2021 | 5.250 | 5.400 | 5.250 | 5.310 | 172,622 | +0.13(+2.51%) |
May 05, 2021 | 5.125 | 5.380 | 5.125 | 5.180 | 381,247 | +0.10(+1.97%) |
May 04, 2021 | 5.110 | 5.360 | 4.880 | 5.080 | 305,270 | +0.08(+1.60%) |
May 03, 2021 | 5.050 | 5.400 | 4.950 | 5.000 | 152,434 | -0.05(-0.99%) |
Apr 30, 2021 | 5.090 | 5.140 | 4.940 | 5.050 | 234,300 | +0.01(+0.20%) |
Apr 29, 2021 | 5.320 | 5.320 | 5.000 | 5.040 | 109,519 | -0.16(-3.08%) |
Apr 28, 2021 | 5.400 | 5.458 | 5.130 | 5.200 | 147,282 | -0.20(-3.70%) |
Apr 27, 2021 | 5.470 | 5.500 | 5.370 | 5.400 | 90,971 | -0.03(-0.55%) |
Apr 26, 2021 | 5.380 | 5.510 | 5.380 | 5.430 | 60,836 | +0.05(+0.93%) |
Apr 23, 2021 | 5.450 | 5.590 | 5.380 | 5.380 | 98,600 | -0.12(-2.18%) |
Apr 22, 2021 | 5.600 | 5.660 | 5.380 | 5.500 | 118,763 | -0.16(-2.83%) |
Apr 21, 2021 | 5.560 | 5.670 | 5.510 | 5.660 | 100,127 | +0.11(+1.98%) |
Apr 20, 2021 | 5.410 | 5.590 | 5.380 | 5.550 | 93,689 | +0.07(+1.28%) |
Apr 19, 2021 | 5.500 | 5.500 | 5.390 | 5.480 | 52,960 | +0.00(+0.00%) |
Apr 16, 2021 | 5.395 | 5.490 | 5.130 | 5.480 | 98,700 | +0.09(+1.67%) |
Apr 15, 2021 | 5.275 | 5.500 | 5.275 | 5.390 | 73,531 | +0.13(+2.47%) |
Apr 14, 2021 | 5.150 | 5.380 | 5.150 | 5.260 | 119,050 | +0.07(+1.35%) |
Apr 13, 2021 | 5.050 | 5.250 | 5.050 | 5.190 | 55,115 | +0.08(+1.57%) |
Apr 12, 2021 | 5.110 | 5.202 | 5.030 | 5.110 | 70,582 | -0.03(-0.58%) |
Apr 09, 2021 | 5.400 | 5.400 | 5.060 | 5.140 | 80,900 | -0.08(-1.53%) |
Apr 08, 2021 | 5.190 | 5.450 | 5.190 | 5.220 | 109,378 | +0.02(+0.38%) |
Apr 07, 2021 | 5.350 | 5.800 | 5.200 | 5.200 | 159,320 | -0.22(-4.06%) |
Apr 06, 2021 | 5.240 | 5.790 | 5.230 | 5.420 | 180,833 | +0.19(+3.63%) |
Apr 05, 2021 | 4.690 | 5.440 | 4.600 | 5.230 | 184,807 | +0.61(+13.20%) |
Apr 01, 2021 | 4.680 | 4.700 | 4.580 | 4.620 | 48,500 | +0.00(+0.00%) |
Mar 31, 2021 | 4.610 | 4.720 | 4.520 | 4.620 | 48,907 | +0.01(+0.22%) |
Mar 30, 2021 | 4.678 | 4.680 | 4.610 | 4.610 | 96,242 | -0.07(-1.50%) |
Mar 29, 2021 | 4.680 | 4.755 | 4.640 | 4.680 | 77,263 | -0.01(-0.21%) |
Mar 26, 2021 | 4.550 | 4.800 | 4.550 | 4.690 | 194,200 | +0.15(+3.30%) |
Mar 25, 2021 | 4.490 | 4.850 | 4.470 | 4.540 | 380,091 | +0.07(+1.45%) |
Mar 24, 2021 | 3.950 | 4.534 | 3.950 | 4.475 | 60,326 | +0.47(+11.87%) |