Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.470 | 9.550 | 9.270 | 9.360 | 510,355 | -0.13(-1.37%) |
May 27, 2021 | 9.385 | 9.890 | 9.240 | 9.490 | 845,710 | +0.44(+4.86%) |
May 26, 2021 | 8.760 | 9.060 | 8.740 | 9.050 | 435,841 | +0.22(+2.49%) |
May 25, 2021 | 9.060 | 9.130 | 8.810 | 8.830 | 308,360 | -0.25(-2.75%) |
May 24, 2021 | 9.040 | 9.220 | 9.030 | 9.080 | 280,223 | +0.02(+0.22%) |
May 21, 2021 | 9.110 | 9.220 | 9.040 | 9.060 | 220,493 | -0.06(-0.66%) |
May 20, 2021 | 9.030 | 9.163 | 8.880 | 9.120 | 184,274 | +0.08(+0.88%) |
May 19, 2021 | 8.960 | 9.100 | 8.740 | 9.040 | 236,477 | -0.02(-0.22%) |
May 18, 2021 | 9.250 | 9.260 | 8.960 | 9.060 | 303,757 | -0.19(-2.05%) |
May 17, 2021 | 9.040 | 9.330 | 9.010 | 9.250 | 419,993 | +0.20(+2.21%) |
May 14, 2021 | 8.690 | 9.080 | 8.640 | 9.050 | 365,970 | +0.44(+5.11%) |
May 13, 2021 | 8.280 | 8.690 | 8.180 | 8.610 | 628,819 | +0.34(+4.11%) |
May 12, 2021 | 8.100 | 8.600 | 8.090 | 8.270 | 522,387 | -0.01(-0.12%) |
May 11, 2021 | 8.450 | 8.650 | 8.190 | 8.280 | 552,139 | -0.18(-2.13%) |
May 10, 2021 | 8.218 | 9.085 | 8.030 | 8.460 | 1,304,189 | +0.32(+3.93%) |
May 07, 2021 | 8.070 | 8.200 | 7.975 | 8.140 | 301,351 | +0.07(+0.87%) |
May 06, 2021 | 7.610 | 8.070 | 7.610 | 8.070 | 471,644 | +0.51(+6.75%) |
May 05, 2021 | 7.490 | 7.600 | 7.390 | 7.560 | 316,826 | +0.09(+1.20%) |
May 04, 2021 | 7.450 | 7.670 | 7.360 | 7.470 | 380,604 | -0.03(-0.40%) |
May 03, 2021 | 7.290 | 7.690 | 7.290 | 7.500 | 971,501 | +0.30(+4.17%) |
Apr 30, 2021 | 7.100 | 7.370 | 7.070 | 7.200 | 1,078,600 | +0.03(+0.42%) |
Apr 29, 2021 | 6.940 | 7.190 | 6.700 | 7.170 | 919,656 | +0.52(+7.82%) |
Apr 28, 2021 | 6.730 | 6.740 | 6.613 | 6.650 | 291,426 | -0.04(-0.60%) |
Apr 27, 2021 | 6.830 | 6.850 | 6.680 | 6.690 | 422,941 | -0.14(-2.05%) |
Apr 26, 2021 | 6.950 | 6.990 | 6.790 | 6.830 | 444,417 | -0.05(-0.73%) |
Apr 23, 2021 | 6.850 | 7.010 | 6.760 | 6.880 | 363,100 | +0.04(+0.58%) |
Apr 22, 2021 | 6.870 | 7.000 | 6.740 | 6.840 | 457,875 | +0.02(+0.29%) |
Apr 21, 2021 | 6.660 | 6.910 | 6.570 | 6.820 | 238,636 | +0.15(+2.25%) |
Apr 20, 2021 | 6.830 | 6.870 | 6.470 | 6.670 | 448,736 | -0.25(-3.68%) |
Apr 19, 2021 | 6.770 | 6.980 | 6.720 | 6.925 | 580,995 | +0.12(+1.69%) |
Apr 16, 2021 | 6.650 | 6.850 | 6.600 | 6.810 | 378,200 | +0.20(+3.10%) |
Apr 15, 2021 | 6.500 | 6.650 | 6.430 | 6.605 | 321,761 | +0.15(+2.24%) |
Apr 14, 2021 | 6.440 | 6.570 | 6.410 | 6.460 | 310,751 | +0.02(+0.31%) |
Apr 13, 2021 | 6.580 | 6.580 | 6.400 | 6.440 | 291,725 | -0.13(-1.98%) |
Apr 12, 2021 | 6.610 | 6.690 | 6.515 | 6.570 | 266,258 | +0.02(+0.23%) |
Apr 09, 2021 | 6.690 | 6.750 | 6.520 | 6.555 | 381,800 | -0.10(-1.43%) |
Apr 08, 2021 | 6.650 | 6.740 | 6.530 | 6.650 | 376,127 | -0.01(-0.15%) |
Apr 07, 2021 | 6.910 | 6.910 | 6.640 | 6.660 | 285,555 | -0.23(-3.34%) |
Apr 06, 2021 | 6.840 | 7.040 | 6.770 | 6.890 | 298,344 | +0.03(+0.44%) |
Apr 05, 2021 | 6.760 | 7.000 | 6.670 | 6.860 | 540,485 | +0.21(+3.16%) |
Apr 01, 2021 | 7.180 | 7.200 | 6.520 | 6.650 | 969,900 | -0.55(-7.64%) |
Mar 31, 2021 | 7.030 | 7.310 | 6.920 | 7.200 | 968,294 | +0.26(+3.75%) |
Mar 30, 2021 | 6.760 | 7.000 | 6.720 | 6.940 | 502,028 | +0.17(+2.51%) |
Mar 29, 2021 | 6.720 | 7.080 | 6.720 | 6.770 | 653,193 | +0.00(+0.00%) |
Mar 26, 2021 | 6.580 | 6.780 | 6.580 | 6.770 | 417,800 | +0.24(+3.68%) |
Mar 25, 2021 | 6.350 | 6.670 | 6.300 | 6.530 | 394,270 | +0.21(+3.32%) |
Mar 24, 2021 | 6.760 | 6.810 | 6.320 | 6.320 | 565,997 | -0.36(-5.39%) |
Mar 23, 2021 | 6.830 | 7.090 | 6.680 | 6.680 | 575,119 | -0.26(-3.75%) |
Mar 22, 2021 | 6.840 | 7.000 | 6.660 | 6.940 | 427,219 | +0.14(+2.06%) |
Mar 19, 2021 | 6.620 | 7.030 | 6.551 | 6.800 | 1,326,100 | +0.13(+1.95%) |
Mar 18, 2021 | 7.030 | 7.120 | 6.580 | 6.670 | 577,856 | -0.35(-4.99%) |
Mar 17, 2021 | 7.030 | 7.200 | 6.890 | 7.020 | 1,010,886 | +0.02(+0.29%) |
Mar 16, 2021 | 7.100 | 7.110 | 6.740 | 7.000 | 511,939 | -0.09(-1.27%) |
Mar 15, 2021 | 7.120 | 7.250 | 6.900 | 7.090 | 478,245 | -0.03(-0.42%) |
Mar 12, 2021 | 7.140 | 7.330 | 7.100 | 7.120 | 427,400 | +0.04(+0.64%) |
Mar 11, 2021 | 7.150 | 7.240 | 6.980 | 7.075 | 422,210 | -0.08(-1.05%) |
Mar 10, 2021 | 6.880 | 7.160 | 6.829 | 7.150 | 524,212 | +0.25(+3.62%) |
Mar 09, 2021 | 6.770 | 7.120 | 6.670 | 6.900 | 989,624 | +0.09(+1.32%) |
Mar 08, 2021 | 6.000 | 6.810 | 5.850 | 6.810 | 1,321,634 | +0.75(+12.38%) |
Mar 05, 2021 | 5.520 | 6.090 | 5.510 | 6.060 | 773,800 | +0.52(+9.39%) |
Mar 04, 2021 | 5.600 | 5.740 | 5.500 | 5.540 | 539,171 | -0.03(-0.54%) |
Mar 03, 2021 | 5.330 | 5.770 | 5.330 | 5.570 | 488,287 | +0.30(+5.69%) |
Mar 02, 2021 | 5.200 | 5.410 | 5.180 | 5.270 | 345,326 | +0.07(+1.35%) |