Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.350 | 7.520 | 7.080 | 7.510 | 448,981 | +0.17(+2.32%) |
May 27, 2021 | 7.330 | 7.560 | 7.310 | 7.340 | 404,776 | +0.02(+0.27%) |
May 26, 2021 | 7.430 | 7.440 | 7.130 | 7.320 | 420,483 | +0.05(+0.69%) |
May 25, 2021 | 8.050 | 8.200 | 7.250 | 7.270 | 443,356 | -0.77(-9.58%) |
May 24, 2021 | 8.210 | 8.230 | 7.980 | 8.040 | 353,635 | -0.19(-2.31%) |
May 21, 2021 | 8.480 | 8.680 | 8.220 | 8.230 | 228,467 | -0.16(-1.91%) |
May 20, 2021 | 9.140 | 9.140 | 8.170 | 8.390 | 347,273 | -0.80(-8.71%) |
May 19, 2021 | 9.130 | 9.620 | 8.950 | 9.190 | 853,303 | -0.18(-1.92%) |
May 18, 2021 | 7.950 | 9.550 | 7.950 | 9.370 | 1,264,454 | +1.43(+18.01%) |
May 17, 2021 | 7.690 | 7.940 | 7.521 | 7.940 | 663,125 | +0.25(+3.25%) |
May 14, 2021 | 7.610 | 7.770 | 7.345 | 7.690 | 500,835 | +0.10(+1.32%) |
May 13, 2021 | 7.050 | 7.630 | 7.050 | 7.590 | 462,108 | +0.55(+7.81%) |
May 12, 2021 | 7.390 | 7.460 | 7.000 | 7.040 | 203,653 | -0.38(-5.12%) |
May 11, 2021 | 7.270 | 7.610 | 7.270 | 7.420 | 250,900 | -0.06(-0.80%) |
May 10, 2021 | 7.660 | 7.740 | 7.460 | 7.480 | 382,019 | -0.06(-0.80%) |
May 07, 2021 | 7.120 | 7.660 | 7.090 | 7.540 | 305,648 | +0.48(+6.80%) |
May 06, 2021 | 7.290 | 7.290 | 7.020 | 7.060 | 229,228 | -0.19(-2.62%) |
May 05, 2021 | 7.180 | 7.290 | 7.090 | 7.250 | 148,401 | +0.08(+1.12%) |
May 04, 2021 | 7.290 | 7.290 | 7.140 | 7.170 | 179,949 | -0.23(-3.11%) |
May 03, 2021 | 7.430 | 7.480 | 7.230 | 7.400 | 175,646 | +0.10(+1.37%) |
Apr 30, 2021 | 7.450 | 7.560 | 7.250 | 7.300 | 219,200 | -0.21(-2.80%) |
Apr 29, 2021 | 7.500 | 7.560 | 7.360 | 7.510 | 166,229 | +0.05(+0.67%) |
Apr 28, 2021 | 7.520 | 7.560 | 7.325 | 7.460 | 254,926 | -0.07(-0.93%) |
Apr 27, 2021 | 7.680 | 7.780 | 7.330 | 7.530 | 262,351 | -0.12(-1.57%) |
Apr 26, 2021 | 7.780 | 7.850 | 7.600 | 7.650 | 158,140 | -0.06(-0.78%) |
Apr 23, 2021 | 7.650 | 7.850 | 7.650 | 7.710 | 223,100 | +0.06(+0.78%) |
Apr 22, 2021 | 8.020 | 8.030 | 7.630 | 7.650 | 193,988 | -0.36(-4.49%) |
Apr 21, 2021 | 7.830 | 8.100 | 7.732 | 8.010 | 349,633 | +0.22(+2.82%) |
Apr 20, 2021 | 7.810 | 7.920 | 7.626 | 7.790 | 380,251 | -0.11(-1.39%) |
Apr 19, 2021 | 7.910 | 8.135 | 7.850 | 7.900 | 425,336 | -0.02(-0.25%) |
Apr 16, 2021 | 7.750 | 8.030 | 7.695 | 7.920 | 434,800 | +0.23(+2.99%) |
Apr 15, 2021 | 7.560 | 7.720 | 7.330 | 7.690 | 381,946 | +0.22(+2.95%) |
Apr 14, 2021 | 7.410 | 7.630 | 7.240 | 7.470 | 190,526 | +0.24(+3.32%) |
Apr 13, 2021 | 7.370 | 7.510 | 7.135 | 7.230 | 361,564 | -0.21(-2.82%) |
Apr 12, 2021 | 7.180 | 7.630 | 7.180 | 7.440 | 323,383 | +0.30(+4.20%) |
Apr 09, 2021 | 7.070 | 7.220 | 7.000 | 7.140 | 122,000 | +0.06(+0.85%) |
Apr 08, 2021 | 6.960 | 7.220 | 6.860 | 7.080 | 210,346 | +0.13(+1.87%) |
Apr 07, 2021 | 7.090 | 7.120 | 6.840 | 6.950 | 344,535 | -0.11(-1.56%) |
Apr 06, 2021 | 7.320 | 7.400 | 6.910 | 7.060 | 306,415 | -0.45(-5.99%) |
Apr 05, 2021 | 7.360 | 7.560 | 7.190 | 7.510 | 181,081 | +0.27(+3.73%) |
Apr 01, 2021 | 7.130 | 7.280 | 6.810 | 7.240 | 228,100 | +0.17(+2.40%) |
Mar 31, 2021 | 6.870 | 7.360 | 6.850 | 7.070 | 311,266 | +0.24(+3.51%) |
Mar 30, 2021 | 6.570 | 6.840 | 6.570 | 6.830 | 199,646 | +0.21(+3.17%) |
Mar 29, 2021 | 7.050 | 7.115 | 6.350 | 6.620 | 390,336 | -0.43(-6.10%) |
Mar 26, 2021 | 7.480 | 7.590 | 6.850 | 7.050 | 221,700 | -0.29(-3.95%) |
Mar 25, 2021 | 7.220 | 7.440 | 6.857 | 7.340 | 203,186 | +0.07(+0.96%) |
Mar 24, 2021 | 7.300 | 7.800 | 7.230 | 7.270 | 305,996 | +0.07(+0.97%) |
Mar 23, 2021 | 7.730 | 7.800 | 6.960 | 7.200 | 298,227 | -0.62(-7.93%) |
Mar 22, 2021 | 7.890 | 7.920 | 7.490 | 7.820 | 272,523 | -0.11(-1.39%) |
Mar 19, 2021 | 8.000 | 8.150 | 7.760 | 7.930 | 527,700 | -0.14(-1.73%) |
Mar 18, 2021 | 8.230 | 8.320 | 7.880 | 8.070 | 421,608 | +0.00(+0.00%) |
Mar 17, 2021 | 7.880 | 8.250 | 7.880 | 8.070 | 318,038 | +0.19(+2.41%) |
Mar 16, 2021 | 8.170 | 8.580 | 7.810 | 7.880 | 596,584 | -0.36(-4.37%) |
Mar 15, 2021 | 7.850 | 8.510 | 7.720 | 8.240 | 932,381 | +0.42(+5.37%) |
Mar 12, 2021 | 7.430 | 8.200 | 7.200 | 7.820 | 1,111,600 | +0.72(+10.14%) |
Mar 11, 2021 | 7.150 | 7.150 | 6.890 | 7.100 | 206,524 | +0.01(+0.14%) |
Mar 10, 2021 | 6.960 | 7.150 | 6.920 | 7.090 | 106,888 | +0.24(+3.50%) |
Mar 09, 2021 | 6.870 | 7.050 | 6.720 | 6.850 | 162,659 | +0.11(+1.63%) |
Mar 08, 2021 | 6.780 | 6.970 | 6.700 | 6.740 | 166,887 | +0.01(+0.15%) |
Mar 05, 2021 | 6.770 | 6.780 | 6.340 | 6.730 | 114,900 | +0.14(+2.12%) |
Mar 04, 2021 | 6.870 | 7.030 | 6.340 | 6.590 | 115,677 | -0.26(-3.80%) |
Mar 03, 2021 | 6.930 | 7.150 | 6.790 | 6.850 | 169,787 | -0.09(-1.30%) |
Mar 02, 2021 | 6.590 | 7.000 | 6.590 | 6.940 | 268,283 | +0.30(+4.52%) |