Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.630 | 6.993 | 6.630 | 6.760 | 17,684 | +0.08(+1.20%) |
May 27, 2021 | 6.770 | 6.800 | 6.610 | 6.680 | 24,971 | +0.10(+1.52%) |
May 26, 2021 | 6.340 | 6.660 | 6.300 | 6.580 | 20,379 | +0.28(+4.44%) |
May 25, 2021 | 6.740 | 6.830 | 6.290 | 6.300 | 24,508 | -0.39(-5.83%) |
May 24, 2021 | 6.830 | 6.880 | 6.590 | 6.690 | 15,981 | -0.19(-2.76%) |
May 21, 2021 | 6.810 | 7.000 | 6.770 | 6.880 | 48,057 | +0.09(+1.33%) |
May 20, 2021 | 7.050 | 7.050 | 6.590 | 6.790 | 40,085 | +0.06(+0.89%) |
May 19, 2021 | 6.710 | 6.880 | 6.490 | 6.730 | 23,313 | -0.05(-0.74%) |
May 18, 2021 | 6.280 | 7.100 | 6.280 | 6.780 | 56,574 | +0.48(+7.62%) |
May 17, 2021 | 6.720 | 6.760 | 6.240 | 6.300 | 21,005 | -0.44(-6.53%) |
May 14, 2021 | 6.580 | 6.750 | 5.980 | 6.740 | 40,236 | +0.57(+9.24%) |
May 13, 2021 | 6.100 | 6.265 | 5.850 | 6.170 | 32,802 | +0.10(+1.65%) |
May 12, 2021 | 6.180 | 6.409 | 6.070 | 6.070 | 37,168 | -0.02(-0.33%) |
May 11, 2021 | 6.220 | 6.425 | 6.050 | 6.090 | 32,921 | -0.39(-6.02%) |
May 10, 2021 | 7.120 | 7.475 | 6.480 | 6.480 | 55,968 | -0.61(-8.60%) |
May 07, 2021 | 7.230 | 7.280 | 6.940 | 7.090 | 95,494 | -0.14(-1.94%) |
May 06, 2021 | 7.260 | 7.330 | 7.125 | 7.230 | 26,349 | +0.02(+0.28%) |
May 05, 2021 | 7.250 | 7.300 | 7.060 | 7.210 | 47,613 | -0.13(-1.77%) |
May 04, 2021 | 7.600 | 7.600 | 7.070 | 7.340 | 54,689 | -0.32(-4.18%) |
May 03, 2021 | 7.450 | 7.970 | 7.370 | 7.660 | 146,223 | +0.42(+5.80%) |
Apr 30, 2021 | 6.300 | 7.350 | 6.300 | 7.240 | 78,700 | +0.86(+13.48%) |
Apr 29, 2021 | 6.390 | 6.570 | 6.310 | 6.380 | 33,545 | -0.06(-0.93%) |
Apr 28, 2021 | 6.080 | 6.680 | 6.040 | 6.440 | 72,660 | +0.27(+4.38%) |
Apr 27, 2021 | 6.440 | 6.556 | 6.100 | 6.170 | 55,750 | -0.25(-3.89%) |
Apr 26, 2021 | 6.710 | 6.876 | 6.260 | 6.420 | 48,331 | -0.04(-0.62%) |
Apr 23, 2021 | 6.680 | 6.830 | 6.260 | 6.460 | 54,700 | -0.28(-4.15%) |
Apr 22, 2021 | 6.860 | 6.860 | 6.210 | 6.740 | 59,152 | +0.33(+5.15%) |
Apr 21, 2021 | 6.180 | 6.490 | 6.030 | 6.410 | 33,695 | +0.29(+4.74%) |
Apr 20, 2021 | 6.150 | 6.190 | 5.840 | 6.120 | 54,268 | -0.10(-1.61%) |
Apr 19, 2021 | 6.660 | 6.910 | 6.120 | 6.220 | 37,047 | -0.45(-6.75%) |
Apr 16, 2021 | 7.030 | 7.045 | 6.510 | 6.670 | 80,800 | -0.39(-5.52%) |
Apr 15, 2021 | 7.480 | 7.685 | 6.700 | 7.060 | 128,706 | -0.34(-4.59%) |
Apr 14, 2021 | 7.180 | 7.480 | 7.060 | 7.400 | 42,489 | +0.15(+2.07%) |
Apr 13, 2021 | 8.200 | 8.400 | 6.890 | 7.250 | 90,266 | -1.05(-12.65%) |
Apr 12, 2021 | 10.85 | 10.85 | 8.250 | 8.300 | 88,776 | -2.27(-21.48%) |
Apr 09, 2021 | 10.70 | 11.00 | 10.52 | 10.57 | 38,000 | +0.09(+0.86%) |
Apr 08, 2021 | 11.22 | 11.86 | 10.24 | 10.48 | 36,221 | -0.73(-6.51%) |
Apr 07, 2021 | 11.93 | 11.97 | 11.10 | 11.21 | 13,636 | -0.54(-4.60%) |
Apr 06, 2021 | 11.82 | 12.10 | 11.63 | 11.75 | 43,480 | -0.02(-0.17%) |
Apr 05, 2021 | 11.77 | 12.49 | 11.35 | 11.77 | 43,794 | +0.17(+1.47%) |
Apr 01, 2021 | 12.73 | 12.73 | 11.36 | 11.60 | 37,500 | -0.54(-4.45%) |
Mar 31, 2021 | 10.36 | 12.24 | 10.02 | 12.14 | 51,713 | +1.76(+16.96%) |
Mar 30, 2021 | 11.46 | 12.01 | 9.980 | 10.38 | 67,473 | -0.41(-3.80%) |
Mar 29, 2021 | 12.19 | 12.19 | 10.50 | 10.79 | 133,122 | -1.46(-11.92%) |
Mar 26, 2021 | 12.49 | 12.49 | 12.00 | 12.25 | 27,500 | -0.20(-1.61%) |
Mar 25, 2021 | 12.80 | 12.80 | 12.10 | 12.45 | 39,605 | -0.40(-3.11%) |
Mar 24, 2021 | 13.26 | 13.36 | 12.85 | 12.85 | 53,453 | -0.39(-2.95%) |
Mar 23, 2021 | 13.98 | 14.28 | 12.76 | 13.24 | 57,613 | -0.73(-5.23%) |
Mar 22, 2021 | 13.96 | 14.38 | 13.55 | 13.97 | 122,725 | +0.07(+0.50%) |
Mar 19, 2021 | 14.98 | 14.98 | 13.52 | 13.90 | 622,600 | -0.99(-6.65%) |
Mar 18, 2021 | 14.68 | 15.00 | 14.49 | 14.89 | 95,470 | -0.09(-0.60%) |
Mar 17, 2021 | 15.00 | 15.10 | 14.82 | 14.98 | 113,250 | +0.18(+1.22%) |
Mar 16, 2021 | 14.56 | 15.29 | 14.56 | 14.80 | 19,648 | +0.01(+0.07%) |
Mar 15, 2021 | 15.29 | 15.29 | 14.52 | 14.79 | 28,762 | -0.21(-1.40%) |
Mar 12, 2021 | 14.64 | 15.14 | 14.47 | 15.00 | 18,600 | +0.00(+0.00%) |
Mar 11, 2021 | 14.82 | 15.30 | 14.65 | 15.00 | 42,437 | +0.33(+2.25%) |
Mar 10, 2021 | 15.12 | 15.12 | 14.22 | 14.67 | 34,236 | -0.05(-0.34%) |
Mar 09, 2021 | 14.67 | 15.70 | 14.20 | 14.72 | 42,297 | +0.42(+2.94%) |
Mar 08, 2021 | 14.29 | 14.60 | 13.89 | 14.30 | 22,229 | +0.59(+4.30%) |
Mar 05, 2021 | 13.65 | 14.19 | 13.22 | 13.71 | 18,500 | +0.21(+1.56%) |
Mar 04, 2021 | 14.64 | 14.98 | 13.44 | 13.50 | 19,615 | -1.06(-7.28%) |
Mar 03, 2021 | 14.44 | 15.30 | 14.02 | 14.56 | 38,759 | -0.09(-0.61%) |
Mar 02, 2021 | 13.57 | 15.00 | 13.36 | 14.65 | 19,975 | +1.08(+7.96%) |