Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.990 | 8.050 | 7.480 | 7.560 | 9,480,322 | -0.37(-4.67%) |
May 27, 2021 | 7.600 | 7.930 | 7.300 | 7.930 | 12,865,696 | +0.37(+4.89%) |
May 26, 2021 | 6.960 | 7.665 | 6.940 | 7.560 | 11,116,274 | +0.63(+9.09%) |
May 25, 2021 | 6.880 | 7.240 | 6.855 | 6.930 | 11,683,226 | +0.03(+0.43%) |
May 24, 2021 | 6.900 | 7.040 | 6.630 | 6.900 | 6,831,079 | +0.03(+0.44%) |
May 21, 2021 | 6.840 | 7.210 | 6.660 | 6.870 | 10,785,464 | +0.09(+1.33%) |
May 20, 2021 | 6.740 | 6.950 | 6.460 | 6.780 | 11,645,744 | +0.09(+1.35%) |
May 19, 2021 | 6.420 | 6.700 | 6.265 | 6.690 | 14,328,738 | -0.17(-2.48%) |
May 18, 2021 | 7.110 | 7.120 | 6.370 | 6.860 | 21,521,074 | +0.07(+0.96%) |
May 17, 2021 | 5.940 | 6.840 | 5.770 | 6.795 | 22,981,812 | +0.89(+15.17%) |
May 14, 2021 | 5.310 | 6.110 | 5.190 | 5.900 | 35,338,784 | +1.14(+23.95%) |
May 13, 2021 | 5.160 | 5.355 | 4.580 | 4.760 | 13,648,610 | -0.26(-5.18%) |
May 12, 2021 | 5.410 | 5.680 | 5.000 | 5.020 | 11,828,186 | -0.59(-10.52%) |
May 11, 2021 | 4.840 | 5.640 | 4.660 | 5.610 | 14,101,624 | +0.26(+4.86%) |
May 10, 2021 | 5.850 | 5.900 | 5.325 | 5.350 | 11,546,308 | -0.49(-8.39%) |
May 07, 2021 | 5.900 | 6.130 | 5.765 | 5.840 | 8,491,890 | +0.01(+0.17%) |
May 06, 2021 | 6.120 | 6.290 | 5.590 | 5.830 | 13,869,071 | -0.50(-7.90%) |
May 05, 2021 | 6.520 | 6.650 | 6.180 | 6.330 | 9,069,671 | -0.18(-2.76%) |
May 04, 2021 | 6.520 | 6.630 | 6.100 | 6.510 | 9,728,566 | -0.22(-3.27%) |
May 03, 2021 | 6.850 | 7.080 | 6.630 | 6.730 | 8,858,844 | -0.05(-0.74%) |
Apr 30, 2021 | 6.960 | 7.260 | 6.730 | 6.780 | 9,154,300 | -0.19(-2.73%) |
Apr 29, 2021 | 7.370 | 7.410 | 6.820 | 6.970 | 8,575,280 | -0.30(-4.13%) |
Apr 28, 2021 | 6.950 | 7.370 | 6.760 | 7.270 | 8,289,362 | +0.18(+2.54%) |
Apr 27, 2021 | 7.300 | 7.430 | 6.850 | 7.090 | 12,310,802 | -0.11(-1.53%) |
Apr 26, 2021 | 6.900 | 7.280 | 6.530 | 7.200 | 14,555,448 | +0.56(+8.43%) |
Apr 23, 2021 | 6.100 | 6.755 | 5.940 | 6.640 | 15,064,800 | +0.56(+9.21%) |
Apr 22, 2021 | 6.750 | 7.100 | 5.980 | 6.080 | 18,315,288 | -0.21(-3.34%) |
Apr 21, 2021 | 5.750 | 6.440 | 5.560 | 6.290 | 13,141,610 | +0.42(+7.16%) |
Apr 20, 2021 | 6.110 | 6.280 | 5.710 | 5.870 | 14,593,611 | -0.34(-5.48%) |
Apr 19, 2021 | 5.890 | 6.480 | 5.850 | 6.210 | 15,608,165 | -0.12(-1.90%) |
Apr 16, 2021 | 6.250 | 6.680 | 6.160 | 6.330 | 12,087,100 | -0.04(-0.63%) |
Apr 15, 2021 | 7.330 | 7.330 | 6.230 | 6.370 | 17,863,620 | -0.87(-12.02%) |
Apr 14, 2021 | 7.200 | 7.650 | 7.130 | 7.240 | 9,842,320 | -0.02(-0.28%) |
Apr 13, 2021 | 7.420 | 7.580 | 6.520 | 7.260 | 12,871,605 | -0.05(-0.68%) |
Apr 12, 2021 | 8.140 | 8.140 | 7.310 | 7.310 | 12,709,160 | -0.89(-10.85%) |
Apr 09, 2021 | 8.435 | 8.495 | 8.130 | 8.200 | 7,799,500 | -0.43(-4.98%) |
Apr 08, 2021 | 8.300 | 8.860 | 8.190 | 8.630 | 10,945,185 | +0.10(+1.17%) |
Apr 07, 2021 | 8.860 | 8.980 | 8.460 | 8.530 | 8,831,116 | -0.40(-4.48%) |
Apr 06, 2021 | 8.970 | 9.120 | 8.750 | 8.930 | 7,691,547 | -0.03(-0.33%) |
Apr 05, 2021 | 10.00 | 10.03 | 8.950 | 8.960 | 12,344,852 | -1.01(-10.13%) |
Apr 01, 2021 | 10.07 | 10.18 | 9.570 | 9.970 | 16,183,900 | +0.16(+1.63%) |
Mar 31, 2021 | 8.970 | 10.14 | 8.850 | 9.810 | 19,737,432 | +1.09(+12.50%) |
Mar 30, 2021 | 7.960 | 8.780 | 7.800 | 8.720 | 21,163,516 | +0.73(+9.14%) |
Mar 29, 2021 | 8.460 | 8.810 | 7.950 | 7.990 | 11,873,701 | -0.58(-6.77%) |
Mar 26, 2021 | 8.640 | 8.830 | 8.210 | 8.570 | 10,526,000 | -0.02(-0.23%) |
Mar 25, 2021 | 7.950 | 8.650 | 7.750 | 8.590 | 13,859,451 | +0.43(+5.27%) |
Mar 24, 2021 | 9.270 | 9.430 | 8.110 | 8.160 | 13,668,522 | -0.93(-10.23%) |
Mar 23, 2021 | 9.770 | 10.11 | 9.010 | 9.090 | 14,937,469 | -0.97(-9.64%) |
Mar 22, 2021 | 10.05 | 10.38 | 9.760 | 10.06 | 20,483,296 | +0.05(+0.50%) |
Mar 19, 2021 | 8.450 | 10.21 | 8.250 | 10.01 | 42,420,300 | +1.53(+18.04%) |
Mar 18, 2021 | 8.660 | 9.480 | 8.300 | 8.480 | 18,349,704 | -0.97(-10.26%) |
Mar 17, 2021 | 8.500 | 9.680 | 8.250 | 9.450 | 20,279,780 | +0.25(+2.72%) |
Mar 16, 2021 | 9.720 | 9.890 | 9.020 | 9.200 | 18,815,118 | -0.69(-6.98%) |
Mar 15, 2021 | 10.12 | 10.30 | 9.710 | 9.890 | 16,267,452 | -0.21(-2.08%) |
Mar 12, 2021 | 9.220 | 10.42 | 9.010 | 10.10 | 20,979,400 | +0.45(+4.66%) |
Mar 11, 2021 | 8.800 | 9.670 | 8.610 | 9.650 | 17,349,900 | +1.08(+12.60%) |
Mar 10, 2021 | 9.100 | 9.380 | 8.130 | 8.570 | 26,088,888 | -0.17(-1.95%) |
Mar 09, 2021 | 7.810 | 9.120 | 7.540 | 8.740 | 29,466,408 | +1.45(+19.89%) |
Mar 08, 2021 | 7.420 | 8.280 | 6.880 | 7.290 | 28,940,620 | +0.31(+4.44%) |
Mar 05, 2021 | 7.310 | 7.310 | 5.695 | 6.980 | 32,337,300 | -0.04(-0.57%) |
Mar 04, 2021 | 7.830 | 8.230 | 6.610 | 7.020 | 39,546,176 | -1.23(-14.91%) |
Mar 03, 2021 | 9.020 | 9.340 | 8.070 | 8.250 | 23,158,848 | -1.01(-10.91%) |
Mar 02, 2021 | 10.03 | 10.21 | 9.210 | 9.260 | 13,860,665 | -0.67(-6.75%) |