Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.600 | 8.720 | 8.420 | 8.440 | 2,017,338 | -0.09(-1.06%) |
May 27, 2021 | 8.320 | 8.600 | 8.105 | 8.530 | 4,433,553 | +0.30(+3.65%) |
May 26, 2021 | 8.440 | 8.660 | 8.190 | 8.230 | 2,021,910 | -0.19(-2.26%) |
May 25, 2021 | 8.270 | 8.515 | 8.260 | 8.420 | 1,807,937 | +0.14(+1.69%) |
May 24, 2021 | 7.980 | 8.380 | 7.950 | 8.280 | 1,403,778 | +0.29(+3.63%) |
May 21, 2021 | 8.040 | 8.170 | 7.930 | 7.990 | 1,701,623 | +0.03(+0.38%) |
May 20, 2021 | 7.850 | 8.105 | 7.740 | 7.960 | 1,811,342 | +0.17(+2.18%) |
May 19, 2021 | 7.740 | 7.940 | 7.620 | 7.790 | 1,454,911 | -0.02(-0.26%) |
May 18, 2021 | 7.670 | 8.105 | 7.590 | 7.810 | 3,190,894 | +0.13(+1.69%) |
May 17, 2021 | 7.420 | 7.990 | 7.310 | 7.680 | 2,659,403 | +0.25(+3.36%) |
May 14, 2021 | 7.270 | 7.525 | 6.980 | 7.430 | 1,728,030 | +0.28(+3.92%) |
May 13, 2021 | 6.750 | 7.400 | 6.750 | 7.150 | 6,281,131 | +1.00(+16.26%) |
May 12, 2021 | 6.750 | 6.750 | 6.045 | 6.150 | 2,410,533 | -0.66(-9.69%) |
May 11, 2021 | 6.215 | 6.855 | 6.080 | 6.810 | 2,406,002 | +0.39(+6.07%) |
May 10, 2021 | 6.980 | 6.980 | 6.120 | 6.420 | 2,404,842 | -0.57(-8.15%) |
May 07, 2021 | 6.920 | 7.070 | 6.875 | 6.990 | 2,413,458 | +0.08(+1.16%) |
May 06, 2021 | 7.320 | 7.370 | 6.850 | 6.910 | 1,708,910 | -0.37(-5.08%) |
May 05, 2021 | 7.360 | 7.530 | 7.250 | 7.280 | 1,581,650 | -0.08(-1.09%) |
May 04, 2021 | 7.420 | 7.660 | 7.220 | 7.360 | 1,322,429 | -0.17(-2.26%) |
May 03, 2021 | 7.460 | 7.590 | 7.230 | 7.530 | 1,244,917 | +0.10(+1.35%) |
Apr 30, 2021 | 7.660 | 7.705 | 7.430 | 7.430 | 1,766,600 | -0.29(-3.76%) |
Apr 29, 2021 | 7.610 | 7.750 | 7.530 | 7.720 | 1,360,480 | +0.12(+1.58%) |
Apr 28, 2021 | 7.640 | 7.680 | 7.470 | 7.600 | 1,438,951 | -0.06(-0.78%) |
Apr 27, 2021 | 7.340 | 7.680 | 7.280 | 7.660 | 1,208,152 | +0.29(+3.93%) |
Apr 26, 2021 | 7.170 | 7.605 | 7.152 | 7.370 | 2,097,390 | +0.19(+2.65%) |
Apr 23, 2021 | 6.910 | 7.250 | 6.890 | 7.180 | 1,619,500 | +0.25(+3.61%) |
Apr 22, 2021 | 6.540 | 7.110 | 6.500 | 6.930 | 2,341,585 | +0.44(+6.78%) |
Apr 21, 2021 | 6.170 | 6.600 | 6.120 | 6.490 | 1,394,592 | +0.28(+4.51%) |
Apr 20, 2021 | 6.410 | 6.685 | 6.190 | 6.210 | 1,485,271 | -0.21(-3.27%) |
Apr 19, 2021 | 6.350 | 6.440 | 6.265 | 6.420 | 1,399,738 | +0.02(+0.31%) |
Apr 16, 2021 | 6.340 | 6.530 | 6.335 | 6.400 | 2,064,100 | +0.08(+1.27%) |
Apr 15, 2021 | 6.570 | 6.570 | 6.250 | 6.320 | 1,495,102 | -0.27(-4.10%) |
Apr 14, 2021 | 6.200 | 6.630 | 6.120 | 6.590 | 2,552,518 | +0.41(+6.63%) |
Apr 13, 2021 | 6.300 | 6.375 | 6.150 | 6.180 | 2,018,892 | -0.13(-2.06%) |
Apr 12, 2021 | 6.200 | 6.415 | 6.190 | 6.310 | 1,828,611 | +0.06(+0.96%) |
Apr 09, 2021 | 6.310 | 6.400 | 6.150 | 6.250 | 1,933,700 | -0.02(-0.32%) |
Apr 08, 2021 | 6.160 | 6.350 | 6.160 | 6.270 | 1,700,720 | +0.09(+1.46%) |
Apr 07, 2021 | 6.270 | 6.490 | 6.160 | 6.180 | 2,991,075 | +0.12(+1.98%) |
Apr 06, 2021 | 6.080 | 6.150 | 6.000 | 6.060 | 1,526,709 | +0.00(+0.00%) |
Apr 05, 2021 | 5.920 | 6.190 | 5.840 | 6.060 | 2,193,396 | +0.14(+2.36%) |
Apr 01, 2021 | 5.610 | 6.000 | 5.600 | 5.920 | 2,104,200 | +0.37(+6.67%) |
Mar 31, 2021 | 5.530 | 5.770 | 5.510 | 5.550 | 2,059,775 | +0.04(+0.73%) |
Mar 30, 2021 | 5.690 | 5.770 | 5.480 | 5.510 | 2,782,837 | -0.25(-4.34%) |
Mar 29, 2021 | 5.910 | 5.920 | 5.720 | 5.760 | 1,621,420 | -0.12(-2.04%) |
Mar 26, 2021 | 5.860 | 5.980 | 5.750 | 5.880 | 1,701,300 | +0.02(+0.34%) |
Mar 25, 2021 | 5.850 | 5.925 | 5.680 | 5.860 | 2,115,655 | -0.01(-0.17%) |
Mar 24, 2021 | 6.080 | 6.140 | 5.850 | 5.870 | 1,526,382 | -0.19(-3.14%) |
Mar 23, 2021 | 6.200 | 6.320 | 6.030 | 6.060 | 1,673,795 | -0.11(-1.78%) |
Mar 22, 2021 | 6.160 | 6.190 | 5.960 | 6.170 | 2,452,764 | -0.02(-0.32%) |
Mar 19, 2021 | 6.050 | 6.270 | 5.885 | 6.190 | 3,244,900 | +0.09(+1.48%) |
Mar 18, 2021 | 6.160 | 6.270 | 6.060 | 6.100 | 1,996,563 | -0.13(-2.09%) |
Mar 17, 2021 | 6.290 | 6.320 | 6.040 | 6.230 | 2,821,162 | -0.07(-1.11%) |
Mar 16, 2021 | 6.200 | 6.430 | 6.110 | 6.300 | 2,417,521 | +0.10(+1.61%) |
Mar 15, 2021 | 6.250 | 6.340 | 6.090 | 6.200 | 2,877,394 | +0.03(+0.49%) |
Mar 12, 2021 | 6.270 | 6.400 | 6.130 | 6.170 | 3,518,200 | -0.16(-2.53%) |
Mar 11, 2021 | 6.520 | 6.600 | 6.280 | 6.330 | 4,091,334 | +0.08(+1.28%) |
Mar 10, 2021 | 6.910 | 7.100 | 6.230 | 6.250 | 5,540,069 | -1.53(-19.67%) |
Mar 09, 2021 | 7.500 | 8.040 | 7.470 | 7.780 | 3,480,815 | +0.37(+4.99%) |
Mar 08, 2021 | 6.870 | 7.450 | 6.850 | 7.410 | 3,154,927 | +0.51(+7.39%) |
Mar 05, 2021 | 6.550 | 6.900 | 6.070 | 6.900 | 5,653,900 | +0.49(+7.64%) |
Mar 04, 2021 | 6.470 | 6.540 | 6.150 | 6.410 | 4,786,054 | -0.12(-1.84%) |
Mar 03, 2021 | 6.830 | 6.880 | 6.460 | 6.530 | 2,908,339 | -0.29(-4.25%) |
Mar 02, 2021 | 7.140 | 7.190 | 6.720 | 6.820 | 2,505,448 | -0.17(-2.43%) |