Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.800 | 7.950 | 7.680 | 7.730 | 115,278 | +0.02(+0.26%) |
May 27, 2021 | 7.530 | 7.770 | 7.480 | 7.710 | 180,024 | +0.22(+2.94%) |
May 26, 2021 | 7.360 | 7.560 | 7.330 | 7.490 | 74,876 | +0.10(+1.35%) |
May 25, 2021 | 7.490 | 7.490 | 7.320 | 7.390 | 94,655 | -0.11(-1.47%) |
May 24, 2021 | 7.590 | 7.590 | 7.370 | 7.500 | 133,076 | -0.02(-0.27%) |
May 21, 2021 | 7.450 | 7.700 | 7.422 | 7.520 | 325,693 | +0.13(+1.76%) |
May 20, 2021 | 7.220 | 7.490 | 7.180 | 7.390 | 96,975 | +0.23(+3.21%) |
May 19, 2021 | 7.160 | 7.210 | 7.030 | 7.160 | 92,512 | -0.02(-0.28%) |
May 18, 2021 | 7.190 | 7.270 | 7.120 | 7.180 | 110,819 | -0.04(-0.55%) |
May 17, 2021 | 7.080 | 7.280 | 7.070 | 7.220 | 136,492 | +0.23(+3.29%) |
May 14, 2021 | 6.770 | 7.020 | 6.770 | 6.990 | 199,580 | +0.26(+3.86%) |
May 13, 2021 | 6.730 | 6.850 | 6.665 | 6.730 | 114,079 | +0.05(+0.67%) |
May 12, 2021 | 6.820 | 6.830 | 6.670 | 6.685 | 144,719 | -0.07(-0.96%) |
May 11, 2021 | 6.950 | 6.990 | 6.670 | 6.750 | 283,232 | -0.35(-4.93%) |
May 10, 2021 | 7.100 | 7.250 | 7.090 | 7.100 | 214,493 | +0.12(+1.72%) |
May 07, 2021 | 7.010 | 7.010 | 6.890 | 6.980 | 290,767 | -0.09(-1.27%) |
May 06, 2021 | 7.190 | 7.300 | 6.960 | 7.070 | 356,913 | -0.19(-2.62%) |
May 05, 2021 | 7.250 | 7.380 | 7.234 | 7.260 | 214,386 | +0.01(+0.14%) |
May 04, 2021 | 7.330 | 7.350 | 7.150 | 7.250 | 248,875 | -0.16(-2.16%) |
May 03, 2021 | 7.410 | 7.670 | 7.180 | 7.410 | 487,729 | -0.25(-3.26%) |
Apr 30, 2021 | 7.510 | 8.990 | 7.400 | 7.660 | 2,573,700 | +0.44(+6.09%) |
Apr 29, 2021 | 7.400 | 7.450 | 7.220 | 7.220 | 462,007 | -0.10(-1.37%) |
Apr 28, 2021 | 7.410 | 7.490 | 7.220 | 7.320 | 213,475 | -0.09(-1.21%) |
Apr 27, 2021 | 7.790 | 7.790 | 7.310 | 7.410 | 540,794 | -0.71(-8.74%) |
Apr 26, 2021 | 8.240 | 8.290 | 8.060 | 8.120 | 194,768 | -0.16(-1.93%) |
Apr 23, 2021 | 8.500 | 8.530 | 8.179 | 8.280 | 197,400 | -0.23(-2.70%) |
Apr 22, 2021 | 8.790 | 8.790 | 8.510 | 8.510 | 97,516 | -0.34(-3.84%) |
Apr 21, 2021 | 8.530 | 8.900 | 8.510 | 8.850 | 52,301 | +0.30(+3.51%) |
Apr 20, 2021 | 8.690 | 8.800 | 8.500 | 8.550 | 95,195 | -0.26(-2.95%) |
Apr 19, 2021 | 8.970 | 9.070 | 8.670 | 8.810 | 81,947 | -0.13(-1.45%) |
Apr 16, 2021 | 8.940 | 9.110 | 8.770 | 8.940 | 74,600 | -0.06(-0.67%) |
Apr 15, 2021 | 8.740 | 9.090 | 8.640 | 9.000 | 265,050 | +0.30(+3.45%) |
Apr 14, 2021 | 8.670 | 8.920 | 8.600 | 8.700 | 100,105 | +0.06(+0.69%) |
Apr 13, 2021 | 8.530 | 8.690 | 8.520 | 8.640 | 107,715 | +0.19(+2.25%) |
Apr 12, 2021 | 8.410 | 8.610 | 8.360 | 8.450 | 126,233 | -0.06(-0.71%) |
Apr 09, 2021 | 8.560 | 8.618 | 8.390 | 8.510 | 95,200 | -0.05(-0.58%) |
Apr 08, 2021 | 8.560 | 8.770 | 8.520 | 8.560 | 108,743 | +0.10(+1.18%) |
Apr 07, 2021 | 8.790 | 8.930 | 8.410 | 8.460 | 271,215 | +0.01(+0.12%) |
Apr 06, 2021 | 8.400 | 8.680 | 8.320 | 8.450 | 194,613 | +0.19(+2.30%) |
Apr 05, 2021 | 8.430 | 8.600 | 8.100 | 8.260 | 155,756 | -0.05(-0.60%) |
Apr 01, 2021 | 8.320 | 8.550 | 8.190 | 8.310 | 129,000 | +0.04(+0.48%) |
Mar 31, 2021 | 8.270 | 8.460 | 8.110 | 8.270 | 171,733 | +0.01(+0.12%) |
Mar 30, 2021 | 8.450 | 8.540 | 8.140 | 8.260 | 297,035 | -0.29(-3.39%) |
Mar 29, 2021 | 8.580 | 8.770 | 8.490 | 8.550 | 75,381 | -0.12(-1.38%) |
Mar 26, 2021 | 8.640 | 8.720 | 8.470 | 8.670 | 94,700 | +0.22(+2.60%) |
Mar 25, 2021 | 8.880 | 8.970 | 8.340 | 8.450 | 301,164 | -0.39(-4.41%) |
Mar 24, 2021 | 9.270 | 9.270 | 8.760 | 8.840 | 193,400 | -0.29(-3.18%) |
Mar 23, 2021 | 9.310 | 9.390 | 9.090 | 9.130 | 211,339 | -0.18(-1.93%) |
Mar 22, 2021 | 9.350 | 9.490 | 9.110 | 9.310 | 97,358 | -0.02(-0.21%) |
Mar 19, 2021 | 9.440 | 9.481 | 9.180 | 9.330 | 97,100 | +0.04(+0.43%) |
Mar 18, 2021 | 9.630 | 9.630 | 9.250 | 9.290 | 134,696 | -0.43(-4.42%) |
Mar 17, 2021 | 9.470 | 9.790 | 9.370 | 9.720 | 102,960 | +0.16(+1.67%) |
Mar 16, 2021 | 9.710 | 9.870 | 9.400 | 9.560 | 241,272 | -0.08(-0.83%) |
Mar 15, 2021 | 9.390 | 9.700 | 9.320 | 9.640 | 155,564 | +0.31(+3.32%) |
Mar 12, 2021 | 9.100 | 9.370 | 9.040 | 9.330 | 238,800 | +0.20(+2.19%) |
Mar 11, 2021 | 9.220 | 9.290 | 9.040 | 9.130 | 233,488 | +0.07(+0.77%) |
Mar 10, 2021 | 8.890 | 9.230 | 8.800 | 9.060 | 256,662 | +0.26(+2.95%) |
Mar 09, 2021 | 8.670 | 8.860 | 8.530 | 8.800 | 367,856 | +0.08(+0.92%) |
Mar 08, 2021 | 9.090 | 9.130 | 8.710 | 8.720 | 237,513 | -0.45(-4.91%) |
Mar 05, 2021 | 9.100 | 9.300 | 8.750 | 9.170 | 218,900 | -0.01(-0.11%) |
Mar 04, 2021 | 9.080 | 9.490 | 8.910 | 9.180 | 262,357 | +0.03(+0.33%) |
Mar 03, 2021 | 9.370 | 9.410 | 9.020 | 9.150 | 283,384 | -0.11(-1.19%) |