Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.220 | 6.420 | 6.150 | 6.180 | 2,968,878 | +0.03(+0.49%) |
May 27, 2021 | 6.100 | 6.195 | 5.981 | 6.150 | 13,059,590 | +0.09(+1.49%) |
May 26, 2021 | 6.090 | 6.225 | 6.040 | 6.060 | 5,361,620 | -0.04(-0.66%) |
May 25, 2021 | 6.400 | 6.400 | 6.090 | 6.100 | 1,603,720 | -0.30(-4.69%) |
May 24, 2021 | 6.470 | 6.620 | 6.295 | 6.400 | 1,942,397 | -0.02(-0.31%) |
May 21, 2021 | 6.500 | 6.560 | 6.400 | 6.420 | 1,234,684 | +0.01(+0.16%) |
May 20, 2021 | 6.590 | 6.720 | 6.395 | 6.410 | 2,595,027 | -0.17(-2.58%) |
May 19, 2021 | 6.530 | 6.720 | 6.530 | 6.580 | 906,289 | -0.22(-3.24%) |
May 18, 2021 | 6.710 | 7.010 | 6.660 | 6.800 | 686,943 | +0.09(+1.34%) |
May 17, 2021 | 6.660 | 6.820 | 6.550 | 6.710 | 563,824 | -0.04(-0.59%) |
May 14, 2021 | 6.836 | 6.836 | 6.450 | 6.750 | 889,475 | +0.35(+5.47%) |
May 13, 2021 | 6.650 | 6.760 | 6.370 | 6.400 | 1,360,966 | -0.16(-2.44%) |
May 12, 2021 | 6.650 | 6.990 | 6.540 | 6.560 | 1,400,463 | -0.31(-4.51%) |
May 11, 2021 | 6.260 | 6.940 | 6.110 | 6.870 | 1,339,631 | +0.36(+5.53%) |
May 10, 2021 | 6.970 | 7.005 | 6.442 | 6.510 | 2,245,270 | -0.82(-11.19%) |
May 07, 2021 | 7.250 | 7.450 | 7.160 | 7.330 | 1,280,967 | +0.25(+3.53%) |
May 06, 2021 | 7.510 | 7.550 | 6.850 | 7.080 | 1,815,631 | -0.50(-6.60%) |
May 05, 2021 | 7.810 | 7.965 | 7.560 | 7.580 | 1,022,067 | -0.17(-2.19%) |
May 04, 2021 | 7.960 | 8.040 | 7.580 | 7.750 | 1,846,263 | -0.33(-4.08%) |
May 03, 2021 | 8.160 | 8.220 | 8.020 | 8.080 | 1,087,076 | +0.02(+0.25%) |
Apr 30, 2021 | 7.960 | 8.110 | 7.860 | 8.060 | 1,738,500 | +0.04(+0.50%) |
Apr 29, 2021 | 8.060 | 8.060 | 7.720 | 8.020 | 1,484,639 | +0.00(+0.00%) |
Apr 28, 2021 | 7.940 | 8.160 | 7.780 | 8.020 | 1,785,997 | +0.09(+1.13%) |
Apr 27, 2021 | 8.140 | 8.230 | 7.850 | 7.930 | 2,955,884 | -0.21(-2.58%) |
Apr 26, 2021 | 7.810 | 8.170 | 7.790 | 8.140 | 1,460,680 | +0.35(+4.49%) |
Apr 23, 2021 | 7.740 | 7.930 | 7.580 | 7.790 | 976,700 | +0.03(+0.39%) |
Apr 22, 2021 | 7.660 | 7.960 | 7.620 | 7.760 | 1,753,306 | +0.18(+2.37%) |
Apr 21, 2021 | 7.310 | 7.600 | 7.150 | 7.580 | 916,747 | +0.26(+3.55%) |
Apr 20, 2021 | 7.180 | 7.370 | 7.090 | 7.320 | 1,114,576 | +0.09(+1.24%) |
Apr 19, 2021 | 7.450 | 7.500 | 7.190 | 7.230 | 855,636 | -0.29(-3.86%) |
Apr 16, 2021 | 7.730 | 7.780 | 7.410 | 7.520 | 864,500 | -0.18(-2.34%) |
Apr 15, 2021 | 7.700 | 7.900 | 7.600 | 7.700 | 1,098,203 | +0.08(+1.05%) |
Apr 14, 2021 | 7.330 | 7.750 | 7.330 | 7.620 | 1,192,268 | +0.35(+4.81%) |
Apr 13, 2021 | 7.150 | 7.355 | 7.020 | 7.270 | 1,725,974 | +0.09(+1.25%) |
Apr 12, 2021 | 7.470 | 7.470 | 7.150 | 7.180 | 2,361,163 | -0.38(-5.03%) |
Apr 09, 2021 | 7.850 | 7.850 | 7.443 | 7.560 | 1,355,100 | -0.29(-3.69%) |
Apr 08, 2021 | 7.930 | 8.030 | 7.800 | 7.850 | 1,656,627 | +0.03(+0.38%) |
Apr 07, 2021 | 7.960 | 8.060 | 7.780 | 7.820 | 1,544,742 | -0.19(-2.37%) |
Apr 06, 2021 | 8.640 | 8.710 | 7.970 | 8.010 | 1,599,772 | -0.59(-6.86%) |
Apr 05, 2021 | 8.320 | 8.750 | 8.270 | 8.600 | 1,918,908 | +0.39(+4.75%) |
Apr 01, 2021 | 8.200 | 8.375 | 8.110 | 8.210 | 1,809,700 | +0.11(+1.36%) |
Mar 31, 2021 | 8.040 | 8.280 | 7.950 | 8.100 | 2,838,628 | +0.06(+0.75%) |
Mar 30, 2021 | 7.980 | 8.190 | 7.920 | 8.040 | 1,584,673 | -0.02(-0.25%) |
Mar 29, 2021 | 8.140 | 8.140 | 7.760 | 8.060 | 1,978,762 | -0.22(-2.66%) |
Mar 26, 2021 | 8.420 | 8.530 | 8.090 | 8.280 | 1,704,400 | -0.10(-1.19%) |
Mar 25, 2021 | 8.000 | 8.380 | 7.880 | 8.380 | 1,699,209 | +0.27(+3.33%) |
Mar 24, 2021 | 8.470 | 8.640 | 8.090 | 8.110 | 2,104,180 | -0.29(-3.45%) |
Mar 23, 2021 | 8.590 | 8.660 | 8.320 | 8.400 | 2,033,428 | -0.28(-3.23%) |
Mar 22, 2021 | 8.490 | 8.810 | 8.400 | 8.680 | 1,404,117 | +0.13(+1.52%) |
Mar 19, 2021 | 8.360 | 8.620 | 8.300 | 8.550 | 3,834,100 | +0.27(+3.26%) |
Mar 18, 2021 | 8.560 | 8.760 | 8.280 | 8.280 | 1,571,701 | -0.47(-5.37%) |
Mar 17, 2021 | 8.730 | 8.900 | 8.470 | 8.750 | 2,118,200 | -0.16(-1.80%) |
Mar 16, 2021 | 8.940 | 9.620 | 8.720 | 8.910 | 2,304,816 | +0.01(+0.11%) |
Mar 15, 2021 | 8.860 | 9.080 | 8.730 | 8.900 | 1,704,491 | +0.08(+0.91%) |
Mar 12, 2021 | 9.090 | 9.090 | 8.670 | 8.820 | 1,532,900 | -0.22(-2.43%) |
Mar 11, 2021 | 9.175 | 9.255 | 8.910 | 9.040 | 2,329,892 | +0.14(+1.57%) |
Mar 10, 2021 | 8.930 | 9.110 | 8.720 | 8.900 | 1,563,557 | +0.01(+0.11%) |
Mar 09, 2021 | 8.700 | 8.960 | 8.669 | 8.890 | 2,078,995 | +0.43(+5.08%) |
Mar 08, 2021 | 8.920 | 9.070 | 8.440 | 8.460 | 1,975,378 | -0.49(-5.47%) |
Mar 05, 2021 | 8.540 | 8.980 | 8.040 | 8.950 | 2,238,600 | +0.59(+7.06%) |
Mar 04, 2021 | 8.690 | 8.900 | 8.220 | 8.360 | 2,481,479 | -0.33(-3.80%) |
Mar 03, 2021 | 9.120 | 9.170 | 8.690 | 8.690 | 2,340,964 | -0.38(-4.19%) |
Mar 02, 2021 | 8.950 | 9.420 | 8.830 | 9.070 | 1,586,452 | +0.12(+1.34%) |