Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.810 | 6.890 | 6.590 | 6.750 | 110,541 | -0.05(-0.74%) |
May 27, 2021 | 6.640 | 6.880 | 6.487 | 6.800 | 279,131 | +0.18(+2.72%) |
May 26, 2021 | 6.560 | 6.720 | 6.500 | 6.620 | 102,714 | +0.05(+0.76%) |
May 25, 2021 | 6.810 | 6.940 | 6.500 | 6.570 | 121,713 | -0.22(-3.24%) |
May 24, 2021 | 7.020 | 7.180 | 6.450 | 6.790 | 271,818 | -0.21(-3.00%) |
May 21, 2021 | 6.590 | 7.258 | 6.510 | 7.000 | 289,035 | +0.47(+7.20%) |
May 20, 2021 | 6.280 | 6.580 | 6.030 | 6.530 | 349,270 | +0.33(+5.32%) |
May 19, 2021 | 5.930 | 6.250 | 5.880 | 6.200 | 217,412 | +0.20(+3.33%) |
May 18, 2021 | 5.910 | 6.150 | 5.820 | 6.000 | 213,574 | +0.12(+2.04%) |
May 17, 2021 | 6.020 | 6.140 | 5.770 | 5.880 | 269,380 | -0.09(-1.51%) |
May 14, 2021 | 5.990 | 6.163 | 5.850 | 5.970 | 223,490 | +0.04(+0.67%) |
May 13, 2021 | 6.350 | 6.450 | 5.600 | 5.930 | 821,211 | -0.33(-5.27%) |
May 12, 2021 | 6.500 | 6.580 | 6.110 | 6.260 | 227,649 | -0.12(-1.88%) |
May 11, 2021 | 6.160 | 6.550 | 6.030 | 6.380 | 283,719 | -0.11(-1.69%) |
May 10, 2021 | 6.740 | 6.850 | 6.310 | 6.490 | 253,106 | -0.20(-2.99%) |
May 07, 2021 | 6.790 | 7.110 | 6.600 | 6.690 | 297,073 | -0.01(-0.15%) |
May 06, 2021 | 6.600 | 6.730 | 6.450 | 6.700 | 262,355 | +0.17(+2.60%) |
May 05, 2021 | 6.770 | 6.940 | 6.460 | 6.530 | 242,738 | -0.17(-2.54%) |
May 04, 2021 | 6.680 | 6.796 | 6.340 | 6.700 | 239,997 | -0.06(-0.89%) |
May 03, 2021 | 7.020 | 7.020 | 6.670 | 6.760 | 327,573 | -0.12(-1.74%) |
Apr 30, 2021 | 7.060 | 7.230 | 6.710 | 6.880 | 303,600 | -0.34(-4.71%) |
Apr 29, 2021 | 7.310 | 7.310 | 6.970 | 7.220 | 212,038 | -0.02(-0.28%) |
Apr 28, 2021 | 7.420 | 7.460 | 7.220 | 7.240 | 355,563 | -0.09(-1.23%) |
Apr 27, 2021 | 7.500 | 7.630 | 7.050 | 7.330 | 489,968 | -0.17(-2.27%) |
Apr 26, 2021 | 7.430 | 7.720 | 7.100 | 7.500 | 585,087 | +0.14(+1.90%) |
Apr 23, 2021 | 7.200 | 7.630 | 7.050 | 7.360 | 1,662,600 | -1.09(-12.90%) |
Apr 22, 2021 | 8.560 | 8.650 | 8.340 | 8.450 | 65,954 | -0.02(-0.24%) |
Apr 21, 2021 | 8.330 | 8.490 | 8.200 | 8.470 | 60,693 | +0.14(+1.68%) |
Apr 20, 2021 | 8.810 | 8.930 | 8.190 | 8.330 | 141,999 | -0.18(-2.12%) |
Apr 19, 2021 | 9.050 | 9.050 | 8.350 | 8.510 | 178,528 | -0.57(-6.28%) |
Apr 16, 2021 | 9.120 | 9.240 | 8.783 | 9.080 | 82,000 | +0.03(+0.33%) |
Apr 15, 2021 | 9.140 | 9.170 | 8.550 | 9.050 | 179,384 | -0.01(-0.11%) |
Apr 14, 2021 | 9.190 | 9.330 | 9.000 | 9.060 | 128,824 | -0.13(-1.41%) |
Apr 13, 2021 | 8.800 | 9.350 | 8.800 | 9.190 | 281,574 | +0.38(+4.31%) |
Apr 12, 2021 | 9.140 | 9.640 | 8.730 | 8.810 | 327,976 | -0.33(-3.61%) |
Apr 09, 2021 | 9.280 | 9.360 | 8.920 | 9.140 | 88,400 | -0.14(-1.51%) |
Apr 08, 2021 | 9.200 | 9.470 | 9.070 | 9.280 | 112,658 | +0.15(+1.64%) |
Apr 07, 2021 | 9.510 | 9.680 | 8.920 | 9.130 | 140,940 | -0.41(-4.30%) |
Apr 06, 2021 | 9.420 | 9.740 | 9.210 | 9.540 | 368,671 | +0.36(+3.92%) |
Apr 05, 2021 | 8.570 | 9.200 | 8.430 | 9.180 | 304,310 | +0.61(+7.12%) |
Apr 01, 2021 | 8.960 | 9.000 | 8.400 | 8.570 | 251,300 | +0.17(+2.02%) |
Mar 31, 2021 | 8.950 | 9.000 | 8.300 | 8.400 | 609,063 | -1.23(-12.77%) |
Mar 30, 2021 | 9.610 | 9.790 | 9.020 | 9.630 | 829,705 | -0.05(-0.52%) |
Mar 29, 2021 | 8.000 | 9.880 | 7.740 | 9.680 | 2,111,992 | +1.53(+18.77%) |
Mar 26, 2021 | 7.940 | 8.150 | 7.715 | 8.150 | 74,800 | +0.36(+4.62%) |
Mar 25, 2021 | 7.140 | 7.840 | 7.140 | 7.790 | 75,861 | +0.28(+3.73%) |
Mar 24, 2021 | 7.930 | 8.005 | 7.510 | 7.510 | 156,226 | -0.31(-3.96%) |
Mar 23, 2021 | 8.100 | 8.470 | 7.550 | 7.820 | 138,091 | -0.28(-3.46%) |
Mar 22, 2021 | 8.250 | 8.460 | 8.039 | 8.100 | 93,405 | -0.13(-1.58%) |
Mar 19, 2021 | 8.100 | 8.280 | 8.090 | 8.230 | 69,800 | +0.15(+1.86%) |
Mar 18, 2021 | 8.520 | 9.000 | 8.000 | 8.080 | 249,018 | -0.71(-8.08%) |
Mar 17, 2021 | 8.750 | 9.140 | 8.580 | 8.790 | 160,294 | +0.08(+0.92%) |
Mar 16, 2021 | 8.400 | 8.820 | 8.390 | 8.710 | 212,268 | +0.37(+4.44%) |
Mar 15, 2021 | 8.150 | 8.390 | 8.150 | 8.340 | 90,532 | +0.23(+2.84%) |
Mar 12, 2021 | 8.100 | 8.260 | 8.020 | 8.110 | 33,100 | -0.10(-1.22%) |
Mar 11, 2021 | 8.070 | 8.232 | 7.800 | 8.210 | 86,556 | +0.32(+4.06%) |
Mar 10, 2021 | 7.700 | 7.950 | 7.490 | 7.890 | 118,263 | +0.20(+2.60%) |
Mar 09, 2021 | 7.670 | 7.890 | 7.210 | 7.690 | 115,185 | +0.42(+5.78%) |
Mar 08, 2021 | 7.420 | 7.680 | 7.120 | 7.270 | 133,377 | -0.14(-1.89%) |
Mar 05, 2021 | 7.260 | 7.500 | 6.860 | 7.410 | 239,300 | +0.09(+1.23%) |
Mar 04, 2021 | 8.010 | 8.070 | 7.130 | 7.320 | 528,206 | -0.72(-8.96%) |
Mar 03, 2021 | 8.680 | 8.725 | 8.030 | 8.040 | 238,988 | -0.63(-7.27%) |
Mar 02, 2021 | 8.750 | 8.890 | 8.300 | 8.670 | 314,418 | -0.14(-1.59%) |