Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.467 | 6.711 | 6.278 | 6.456 | 253,569 | -0.07(-1.02%) |
May 27, 2021 | 6.711 | 7.889 | 6.412 | 6.522 | 925,607 | -0.12(-1.84%) |
May 26, 2021 | 6.256 | 6.833 | 6.256 | 6.644 | 322,739 | +0.48(+7.75%) |
May 25, 2021 | 6.367 | 6.367 | 6.111 | 6.167 | 137,759 | -0.14(-2.29%) |
May 24, 2021 | 6.844 | 6.947 | 6.311 | 6.311 | 25,029 | -0.58(-8.39%) |
May 21, 2021 | 6.644 | 7.322 | 6.578 | 6.889 | 242,698 | +0.19(+2.82%) |
May 20, 2021 | 6.067 | 6.767 | 6.056 | 6.700 | 216,879 | +0.64(+10.64%) |
May 19, 2021 | 6.156 | 6.167 | 5.878 | 6.056 | 126,566 | -0.36(-5.55%) |
May 18, 2021 | 6.333 | 6.740 | 6.300 | 6.411 | 114,792 | +0.07(+1.05%) |
May 17, 2021 | 7.411 | 7.722 | 6.344 | 6.344 | 326,876 | -1.01(-13.75%) |
May 14, 2021 | 7.144 | 7.611 | 7.011 | 7.356 | 146,066 | +0.21(+2.87%) |
May 13, 2021 | 7.089 | 7.400 | 7.011 | 7.150 | 327,595 | -0.06(-0.85%) |
May 12, 2021 | 6.778 | 7.333 | 6.778 | 7.211 | 333,362 | +0.41(+6.05%) |
May 11, 2021 | 6.556 | 7.555 | 6.456 | 6.800 | 441,521 | -0.01(-0.16%) |
May 10, 2021 | 6.456 | 6.885 | 6.122 | 6.811 | 249,641 | +0.41(+6.42%) |
May 07, 2021 | 6.533 | 7.133 | 6.389 | 6.400 | 208,781 | -0.26(-3.84%) |
May 06, 2021 | 6.089 | 6.911 | 6.000 | 6.656 | 318,982 | +0.54(+8.91%) |
May 05, 2021 | 6.293 | 6.500 | 5.900 | 6.111 | 295,679 | -0.18(-2.83%) |
May 04, 2021 | 6.056 | 6.533 | 5.956 | 6.289 | 369,476 | +0.09(+1.43%) |
May 03, 2021 | 6.489 | 6.611 | 5.967 | 6.200 | 229,783 | -0.46(-6.84%) |
Apr 30, 2021 | 6.756 | 6.911 | 6.167 | 6.656 | 315,540 | -0.19(-2.76%) |
Apr 29, 2021 | 6.600 | 6.967 | 6.478 | 6.844 | 161,595 | +0.26(+3.88%) |
Apr 28, 2021 | 6.533 | 6.867 | 6.233 | 6.589 | 208,250 | +0.11(+1.72%) |
Apr 27, 2021 | 6.889 | 7.067 | 6.189 | 6.478 | 231,424 | -0.29(-4.27%) |
Apr 26, 2021 | 6.478 | 6.989 | 6.022 | 6.767 | 367,218 | +0.27(+4.10%) |
Apr 23, 2021 | 5.944 | 7.300 | 5.900 | 6.500 | 1,572,749 | +0.46(+7.54%) |
Apr 22, 2021 | 6.356 | 6.444 | 5.833 | 6.044 | 165,297 | -0.12(-1.98%) |
Apr 21, 2021 | 5.944 | 6.600 | 5.878 | 6.167 | 336,205 | +0.18(+2.97%) |
Apr 20, 2021 | 5.722 | 6.333 | 5.722 | 5.989 | 139,868 | +0.16(+2.67%) |
Apr 19, 2021 | 5.667 | 6.389 | 5.667 | 5.833 | 110,186 | -0.07(-1.13%) |
Apr 16, 2021 | 6.200 | 6.243 | 5.733 | 5.900 | 127,079 | -0.42(-6.68%) |
Apr 15, 2021 | 7.167 | 7.167 | 6.289 | 6.322 | 189,537 | -0.84(-11.78%) |
Apr 14, 2021 | 8.056 | 8.633 | 6.844 | 7.167 | 469,671 | -0.98(-12.01%) |
Apr 13, 2021 | 8.444 | 8.644 | 7.844 | 8.144 | 324,145 | -0.38(-4.43%) |
Apr 12, 2021 | 8.056 | 8.656 | 8.000 | 8.522 | 350,022 | +0.52(+6.53%) |
Apr 09, 2021 | 7.889 | 8.556 | 7.822 | 8.000 | 520,199 | +0.19(+2.42%) |
Apr 08, 2021 | 8.011 | 8.333 | 7.789 | 7.811 | 86,485 | -0.19(-2.36%) |
Apr 07, 2021 | 8.600 | 8.778 | 7.867 | 8.000 | 164,251 | -0.82(-9.32%) |
Apr 06, 2021 | 8.556 | 8.889 | 8.267 | 8.822 | 113,607 | +0.27(+3.12%) |
Apr 05, 2021 | 7.956 | 8.878 | 7.489 | 8.556 | 343,798 | +0.79(+10.16%) |
Apr 01, 2021 | 7.500 | 7.956 | 7.500 | 7.767 | 275,580 | +0.32(+4.33%) |
Mar 31, 2021 | 7.822 | 8.189 | 7.422 | 7.444 | 400,246 | -0.43(-5.50%) |
Mar 30, 2021 | 7.367 | 8.211 | 7.122 | 7.878 | 498,834 | +0.42(+5.66%) |
Mar 29, 2021 | 7.356 | 7.533 | 6.800 | 7.456 | 369,456 | +0.10(+1.36%) |
Mar 26, 2021 | 7.311 | 7.611 | 6.978 | 7.356 | 265,500 | +0.02(+0.30%) |
Mar 25, 2021 | 6.722 | 7.578 | 6.711 | 7.333 | 207,226 | -0.04(-0.60%) |
Mar 24, 2021 | 8.789 | 9.222 | 7.267 | 7.378 | 1,006,208 | -1.56(-17.41%) |
Mar 23, 2021 | 10.76 | 12.21 | 8.322 | 8.933 | 2,577,627 | -1.69(-15.90%) |
Mar 22, 2021 | 8.411 | 11.58 | 8.344 | 10.62 | 5,420,073 | +2.03(+23.67%) |
Mar 19, 2021 | 7.900 | 9.249 | 7.800 | 8.589 | 325,620 | +0.43(+5.31%) |
Mar 18, 2021 | 8.633 | 11.04 | 7.944 | 8.156 | 1,766,259 | -0.72(-8.14%) |
Mar 17, 2021 | 7.678 | 12.40 | 7.500 | 8.878 | 3,278,290 | +0.99(+12.54%) |
Mar 16, 2021 | 9.167 | 9.356 | 7.889 | 7.889 | 292,680 | -1.53(-16.27%) |
Mar 15, 2021 | 8.833 | 9.422 | 8.467 | 9.422 | 686,683 | +0.59(+6.67%) |
Mar 12, 2021 | 7.600 | 9.278 | 7.238 | 8.833 | 412,199 | +0.68(+8.31%) |
Mar 11, 2021 | 7.367 | 8.156 | 7.222 | 8.156 | 230,758 | +0.90(+12.40%) |
Mar 10, 2021 | 7.278 | 7.500 | 6.822 | 7.256 | 274,414 | +0.18(+2.51%) |
Mar 09, 2021 | 6.189 | 7.333 | 6.111 | 7.078 | 352,360 | +1.01(+16.67%) |
Mar 08, 2021 | 6.200 | 6.956 | 5.778 | 6.067 | 231,508 | -0.36(-5.54%) |
Mar 05, 2021 | 6.389 | 6.873 | 5.567 | 6.422 | 260,909 | +0.31(+5.09%) |
Mar 04, 2021 | 8.422 | 8.822 | 6.111 | 6.111 | 455,093 | -2.66(-30.29%) |
Mar 03, 2021 | 8.900 | 9.267 | 8.356 | 8.767 | 278,417 | +0.11(+1.28%) |
Mar 02, 2021 | 9.533 | 9.611 | 8.511 | 8.656 | 129,529 | -0.71(-7.59%) |