Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.340 | 7.440 | 7.200 | 7.240 | 348,831 | -0.01(-0.14%) |
May 27, 2021 | 7.220 | 7.290 | 6.980 | 7.250 | 280,735 | +0.30(+4.32%) |
May 26, 2021 | 6.700 | 6.990 | 6.590 | 6.950 | 262,068 | +0.31(+4.67%) |
May 25, 2021 | 6.930 | 7.100 | 6.630 | 6.640 | 350,354 | -0.30(-4.32%) |
May 24, 2021 | 6.890 | 7.030 | 6.740 | 6.940 | 321,979 | +0.10(+1.46%) |
May 21, 2021 | 6.880 | 6.955 | 6.730 | 6.840 | 278,605 | +0.03(+0.44%) |
May 20, 2021 | 6.740 | 6.810 | 6.500 | 6.810 | 433,039 | +0.12(+1.79%) |
May 19, 2021 | 6.280 | 6.730 | 6.150 | 6.690 | 455,427 | +0.33(+5.19%) |
May 18, 2021 | 6.240 | 6.550 | 6.200 | 6.360 | 398,177 | +0.13(+2.09%) |
May 17, 2021 | 6.010 | 6.240 | 5.830 | 6.230 | 392,726 | +0.24(+4.01%) |
May 14, 2021 | 5.780 | 6.070 | 5.680 | 5.990 | 403,299 | +0.34(+6.02%) |
May 13, 2021 | 6.260 | 6.260 | 5.610 | 5.650 | 687,883 | -0.15(-2.59%) |
May 12, 2021 | 6.130 | 6.130 | 5.670 | 5.800 | 887,759 | -0.21(-3.49%) |
May 11, 2021 | 6.240 | 6.360 | 5.990 | 6.010 | 683,743 | -0.30(-4.75%) |
May 10, 2021 | 6.880 | 6.880 | 6.190 | 6.310 | 854,928 | -0.62(-8.95%) |
May 07, 2021 | 7.800 | 7.810 | 6.520 | 6.930 | 1,195,658 | -0.83(-10.70%) |
May 06, 2021 | 8.180 | 8.180 | 7.690 | 7.760 | 1,054,971 | -0.35(-4.32%) |
May 05, 2021 | 8.130 | 8.250 | 7.930 | 8.110 | 250,953 | +0.13(+1.63%) |
May 04, 2021 | 8.150 | 8.750 | 7.770 | 7.980 | 310,715 | -0.03(-0.37%) |
May 03, 2021 | 7.670 | 8.050 | 7.640 | 8.010 | 426,342 | +0.42(+5.53%) |
Apr 30, 2021 | 7.350 | 7.600 | 7.335 | 7.590 | 288,700 | +0.14(+1.88%) |
Apr 29, 2021 | 7.380 | 7.650 | 7.320 | 7.450 | 200,032 | +0.17(+2.34%) |
Apr 28, 2021 | 7.210 | 7.390 | 7.060 | 7.280 | 208,693 | +0.07(+0.97%) |
Apr 27, 2021 | 7.340 | 7.455 | 7.140 | 7.210 | 239,282 | -0.13(-1.77%) |
Apr 26, 2021 | 7.710 | 7.840 | 7.325 | 7.340 | 286,588 | -0.34(-4.43%) |
Apr 23, 2021 | 7.350 | 7.730 | 7.270 | 7.680 | 303,400 | +0.33(+4.49%) |
Apr 22, 2021 | 7.220 | 7.570 | 7.080 | 7.350 | 532,159 | +0.16(+2.23%) |
Apr 21, 2021 | 7.100 | 7.330 | 7.010 | 7.190 | 289,999 | +0.15(+2.13%) |
Apr 20, 2021 | 7.220 | 7.221 | 6.790 | 7.040 | 302,982 | -0.18(-2.49%) |
Apr 19, 2021 | 7.390 | 7.450 | 7.060 | 7.220 | 354,009 | -0.28(-3.73%) |
Apr 16, 2021 | 8.340 | 8.370 | 7.430 | 7.500 | 626,600 | -0.61(-7.52%) |
Apr 15, 2021 | 8.270 | 8.380 | 7.960 | 8.110 | 189,210 | -0.15(-1.82%) |
Apr 14, 2021 | 8.210 | 8.545 | 8.205 | 8.260 | 198,640 | +0.00(+0.00%) |
Apr 13, 2021 | 8.380 | 8.390 | 8.141 | 8.260 | 376,882 | -0.06(-0.72%) |
Apr 12, 2021 | 8.390 | 8.530 | 8.240 | 8.320 | 177,965 | -0.10(-1.19%) |
Apr 09, 2021 | 8.310 | 8.560 | 8.290 | 8.420 | 184,000 | +0.06(+0.72%) |
Apr 08, 2021 | 8.470 | 8.630 | 8.240 | 8.360 | 393,104 | -0.10(-1.18%) |
Apr 07, 2021 | 8.480 | 8.620 | 8.360 | 8.460 | 280,917 | +0.04(+0.48%) |
Apr 06, 2021 | 8.690 | 8.960 | 8.270 | 8.420 | 514,100 | -0.33(-3.77%) |
Apr 05, 2021 | 8.750 | 9.000 | 8.560 | 8.750 | 452,508 | +0.14(+1.63%) |
Apr 01, 2021 | 8.550 | 8.740 | 8.230 | 8.610 | 428,800 | +0.12(+1.41%) |
Mar 31, 2021 | 8.350 | 8.600 | 8.110 | 8.490 | 504,786 | +0.14(+1.68%) |
Mar 30, 2021 | 8.200 | 8.470 | 7.800 | 8.350 | 770,137 | +0.05(+0.60%) |
Mar 29, 2021 | 8.590 | 8.620 | 8.240 | 8.300 | 913,091 | -0.16(-1.89%) |
Mar 26, 2021 | 7.630 | 8.530 | 7.630 | 8.460 | 2,546,700 | +0.76(+9.87%) |
Mar 25, 2021 | 6.860 | 7.702 | 6.800 | 7.700 | 723,581 | +0.74(+10.63%) |
Mar 24, 2021 | 6.970 | 7.170 | 6.830 | 6.960 | 401,295 | +0.10(+1.46%) |
Mar 23, 2021 | 7.630 | 7.900 | 6.750 | 6.860 | 644,484 | -0.58(-7.80%) |
Mar 22, 2021 | 7.450 | 7.780 | 7.030 | 7.440 | 884,878 | +0.02(+0.27%) |
Mar 19, 2021 | 7.130 | 7.470 | 7.050 | 7.420 | 1,008,100 | +0.29(+4.07%) |
Mar 18, 2021 | 7.440 | 7.480 | 7.030 | 7.130 | 802,782 | -0.32(-4.30%) |
Mar 17, 2021 | 7.010 | 7.470 | 6.930 | 7.450 | 1,250,082 | +0.46(+6.58%) |
Mar 16, 2021 | 7.090 | 7.490 | 6.910 | 6.990 | 594,786 | +0.00(+0.00%) |
Mar 15, 2021 | 6.950 | 7.000 | 6.800 | 6.990 | 217,365 | +0.14(+2.04%) |
Mar 12, 2021 | 7.030 | 7.190 | 6.770 | 6.850 | 350,100 | -0.10(-1.44%) |
Mar 11, 2021 | 6.950 | 7.190 | 6.810 | 6.950 | 475,191 | +0.06(+0.87%) |
Mar 10, 2021 | 6.300 | 6.980 | 6.250 | 6.890 | 516,657 | +0.62(+9.89%) |
Mar 09, 2021 | 6.280 | 6.380 | 6.150 | 6.270 | 329,162 | +0.05(+0.80%) |
Mar 08, 2021 | 6.070 | 6.410 | 6.070 | 6.220 | 566,231 | +0.16(+2.64%) |
Mar 05, 2021 | 5.850 | 6.090 | 5.700 | 6.060 | 657,500 | +0.32(+5.57%) |
Mar 04, 2021 | 5.750 | 5.875 | 5.470 | 5.740 | 328,419 | +0.04(+0.70%) |
Mar 03, 2021 | 5.740 | 5.930 | 5.660 | 5.700 | 257,962 | -0.02(-0.35%) |
Mar 02, 2021 | 5.690 | 5.800 | 5.580 | 5.720 | 170,506 | -0.01(-0.17%) |