Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.740 | 6.910 | 6.610 | 6.640 | 401,320 | -0.10(-1.48%) |
May 27, 2021 | 6.550 | 6.740 | 6.440 | 6.740 | 803,367 | +0.24(+3.69%) |
May 26, 2021 | 6.100 | 6.610 | 6.060 | 6.500 | 867,769 | +0.41(+6.73%) |
May 25, 2021 | 6.070 | 6.160 | 6.000 | 6.090 | 610,547 | +0.07(+1.16%) |
May 24, 2021 | 6.200 | 6.290 | 5.940 | 6.020 | 747,477 | -0.16(-2.59%) |
May 21, 2021 | 6.360 | 6.440 | 6.120 | 6.180 | 593,502 | -0.15(-2.37%) |
May 20, 2021 | 6.410 | 6.450 | 6.180 | 6.330 | 433,267 | -0.05(-0.78%) |
May 19, 2021 | 6.530 | 6.575 | 6.278 | 6.380 | 456,200 | -0.31(-4.63%) |
May 18, 2021 | 6.430 | 6.780 | 6.350 | 6.690 | 833,635 | +0.28(+4.37%) |
May 17, 2021 | 6.290 | 6.555 | 6.260 | 6.410 | 423,480 | -0.02(-0.31%) |
May 14, 2021 | 6.370 | 6.490 | 6.230 | 6.430 | 531,235 | +0.08(+1.26%) |
May 13, 2021 | 6.600 | 6.720 | 6.170 | 6.350 | 579,370 | -0.22(-3.35%) |
May 12, 2021 | 6.430 | 6.610 | 6.430 | 6.570 | 756,170 | +0.07(+1.08%) |
May 11, 2021 | 6.300 | 6.648 | 6.220 | 6.500 | 966,367 | +0.13(+2.04%) |
May 10, 2021 | 6.600 | 6.780 | 6.310 | 6.370 | 649,547 | -0.14(-2.15%) |
May 07, 2021 | 6.510 | 6.639 | 6.330 | 6.510 | 547,456 | +0.25(+3.99%) |
May 06, 2021 | 6.420 | 6.430 | 6.080 | 6.260 | 593,354 | -0.16(-2.49%) |
May 05, 2021 | 6.460 | 6.670 | 6.390 | 6.420 | 386,923 | -0.02(-0.31%) |
May 04, 2021 | 6.660 | 6.680 | 6.430 | 6.440 | 446,750 | -0.27(-4.02%) |
May 03, 2021 | 6.820 | 6.820 | 6.610 | 6.710 | 473,268 | -0.06(-0.89%) |
Apr 30, 2021 | 6.830 | 6.930 | 6.670 | 6.770 | 567,800 | -0.10(-1.46%) |
Apr 29, 2021 | 7.000 | 7.000 | 6.750 | 6.870 | 497,077 | -0.10(-1.43%) |
Apr 28, 2021 | 6.960 | 6.990 | 6.770 | 6.970 | 466,451 | +0.08(+1.16%) |
Apr 27, 2021 | 6.960 | 6.960 | 6.740 | 6.890 | 550,448 | -0.01(-0.14%) |
Apr 26, 2021 | 6.920 | 6.960 | 6.740 | 6.900 | 1,405,286 | +0.12(+1.77%) |
Apr 23, 2021 | 6.780 | 6.830 | 6.560 | 6.780 | 538,400 | +0.06(+0.89%) |
Apr 22, 2021 | 6.710 | 6.840 | 6.620 | 6.720 | 689,383 | +0.01(+0.15%) |
Apr 21, 2021 | 6.360 | 6.720 | 6.300 | 6.710 | 733,324 | +0.36(+5.67%) |
Apr 20, 2021 | 6.380 | 6.530 | 6.210 | 6.350 | 915,198 | -0.12(-1.85%) |
Apr 19, 2021 | 6.750 | 6.760 | 6.410 | 6.470 | 960,086 | -0.34(-4.99%) |
Apr 16, 2021 | 7.000 | 7.030 | 6.560 | 6.810 | 910,000 | -0.22(-3.13%) |
Apr 15, 2021 | 7.400 | 7.430 | 6.990 | 7.030 | 696,274 | -0.19(-2.63%) |
Apr 14, 2021 | 7.280 | 7.500 | 7.150 | 7.220 | 1,252,738 | +0.04(+0.56%) |
Apr 13, 2021 | 7.150 | 7.230 | 6.760 | 7.180 | 1,624,881 | +0.01(+0.14%) |
Apr 12, 2021 | 7.440 | 7.480 | 7.140 | 7.170 | 1,122,990 | -0.15(-2.05%) |
Apr 09, 2021 | 7.410 | 7.530 | 7.270 | 7.320 | 1,096,000 | -0.16(-2.14%) |
Apr 08, 2021 | 7.260 | 7.500 | 7.140 | 7.480 | 2,154,099 | +0.30(+4.18%) |
Apr 07, 2021 | 7.900 | 7.930 | 7.180 | 7.180 | 6,145,283 | -2.12(-22.80%) |
Apr 06, 2021 | 9.560 | 9.650 | 9.250 | 9.300 | 475,064 | -0.34(-3.53%) |
Apr 05, 2021 | 9.780 | 9.830 | 9.550 | 9.640 | 273,193 | +0.02(+0.21%) |
Apr 01, 2021 | 9.500 | 9.730 | 9.425 | 9.620 | 445,200 | +0.21(+2.23%) |
Mar 31, 2021 | 9.410 | 9.600 | 9.290 | 9.410 | 272,426 | +0.13(+1.40%) |
Mar 30, 2021 | 9.170 | 9.400 | 8.900 | 9.280 | 250,674 | +0.11(+1.20%) |
Mar 29, 2021 | 9.540 | 9.740 | 9.150 | 9.170 | 320,764 | -0.37(-3.88%) |
Mar 26, 2021 | 9.570 | 9.670 | 9.238 | 9.540 | 510,900 | +0.00(+0.00%) |
Mar 25, 2021 | 9.340 | 9.560 | 9.060 | 9.540 | 310,580 | +0.14(+1.49%) |
Mar 24, 2021 | 10.24 | 10.27 | 9.400 | 9.400 | 388,675 | -0.76(-7.48%) |
Mar 23, 2021 | 10.67 | 10.68 | 9.950 | 10.16 | 381,286 | -0.48(-4.51%) |
Mar 22, 2021 | 10.84 | 11.14 | 10.45 | 10.64 | 504,545 | -0.06(-0.56%) |
Mar 19, 2021 | 10.26 | 10.71 | 10.16 | 10.70 | 847,200 | +0.60(+5.94%) |
Mar 18, 2021 | 10.17 | 10.39 | 10.03 | 10.10 | 303,667 | -0.15(-1.46%) |
Mar 17, 2021 | 10.21 | 10.25 | 9.700 | 10.25 | 477,698 | +0.21(+2.09%) |
Mar 16, 2021 | 10.06 | 10.13 | 9.660 | 10.04 | 402,511 | -0.01(-0.10%) |
Mar 15, 2021 | 10.09 | 10.27 | 9.860 | 10.05 | 402,060 | +0.19(+1.93%) |
Mar 12, 2021 | 9.910 | 9.987 | 9.660 | 9.860 | 500,200 | -0.32(-3.14%) |
Mar 11, 2021 | 10.32 | 10.32 | 10.07 | 10.18 | 339,943 | +0.11(+1.09%) |
Mar 10, 2021 | 10.23 | 10.36 | 9.880 | 10.07 | 369,325 | +0.00(+0.00%) |
Mar 09, 2021 | 9.860 | 10.30 | 9.590 | 10.07 | 438,912 | +0.63(+6.67%) |
Mar 08, 2021 | 9.760 | 10.02 | 9.400 | 9.440 | 411,841 | -0.02(-0.21%) |
Mar 05, 2021 | 9.740 | 9.760 | 8.920 | 9.460 | 656,800 | -0.27(-2.77%) |
Mar 04, 2021 | 10.39 | 10.55 | 9.510 | 9.730 | 532,087 | -0.72(-6.89%) |
Mar 03, 2021 | 10.49 | 10.75 | 10.30 | 10.45 | 271,201 | -0.10(-0.95%) |
Mar 02, 2021 | 11.25 | 11.34 | 10.46 | 10.55 | 432,895 | -0.71(-6.31%) |