Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.150 | 7.310 | 7.110 | 7.170 | 104,334 | +0.06(+0.84%) |
May 27, 2021 | 7.040 | 7.140 | 6.930 | 7.110 | 231,552 | +0.07(+0.99%) |
May 26, 2021 | 7.140 | 7.300 | 7.000 | 7.040 | 181,817 | -0.11(-1.54%) |
May 25, 2021 | 7.290 | 7.399 | 7.110 | 7.150 | 51,004 | -0.09(-1.24%) |
May 24, 2021 | 7.740 | 7.840 | 7.240 | 7.240 | 110,825 | -0.48(-6.22%) |
May 21, 2021 | 7.720 | 7.950 | 7.500 | 7.720 | 157,962 | +0.06(+0.78%) |
May 20, 2021 | 7.540 | 7.750 | 7.470 | 7.660 | 93,512 | +0.14(+1.86%) |
May 19, 2021 | 7.600 | 7.600 | 7.295 | 7.520 | 146,289 | -0.13(-1.70%) |
May 18, 2021 | 7.490 | 7.820 | 7.370 | 7.650 | 431,207 | +0.59(+8.36%) |
May 17, 2021 | 6.740 | 7.090 | 6.600 | 7.060 | 44,700 | +0.27(+3.98%) |
May 14, 2021 | 6.590 | 6.847 | 6.480 | 6.790 | 138,217 | +0.23(+3.51%) |
May 13, 2021 | 6.470 | 6.800 | 6.470 | 6.560 | 118,605 | +0.19(+2.98%) |
May 12, 2021 | 6.610 | 6.860 | 6.370 | 6.370 | 141,612 | -0.38(-5.63%) |
May 11, 2021 | 6.300 | 6.880 | 6.260 | 6.750 | 157,403 | +0.14(+2.12%) |
May 10, 2021 | 6.720 | 6.800 | 6.530 | 6.610 | 79,344 | -0.08(-1.20%) |
May 07, 2021 | 6.460 | 6.820 | 6.410 | 6.690 | 71,091 | +0.14(+2.14%) |
May 06, 2021 | 6.810 | 6.860 | 6.460 | 6.550 | 88,412 | -0.26(-3.82%) |
May 05, 2021 | 7.170 | 7.200 | 6.803 | 6.810 | 135,344 | -0.20(-2.85%) |
May 04, 2021 | 7.000 | 7.080 | 6.700 | 7.010 | 326,431 | -0.07(-0.99%) |
May 03, 2021 | 7.230 | 7.230 | 6.910 | 7.080 | 175,580 | -0.03(-0.42%) |
Apr 30, 2021 | 7.600 | 7.750 | 6.970 | 7.110 | 680,200 | +0.00(+0.00%) |
Apr 29, 2021 | 7.110 | 7.330 | 7.050 | 7.110 | 329,009 | -0.12(-1.66%) |
Apr 28, 2021 | 7.090 | 7.290 | 7.090 | 7.230 | 31,956 | +0.08(+1.12%) |
Apr 27, 2021 | 7.250 | 7.330 | 7.050 | 7.150 | 37,135 | -0.09(-1.24%) |
Apr 26, 2021 | 6.950 | 7.240 | 6.840 | 7.240 | 53,290 | +0.40(+5.85%) |
Apr 23, 2021 | 6.800 | 7.010 | 6.790 | 6.840 | 42,700 | +0.05(+0.74%) |
Apr 22, 2021 | 6.970 | 7.100 | 6.700 | 6.790 | 75,306 | -0.15(-2.16%) |
Apr 21, 2021 | 6.250 | 7.060 | 6.250 | 6.940 | 354,377 | +0.52(+8.10%) |
Apr 20, 2021 | 6.380 | 6.550 | 6.060 | 6.420 | 121,900 | -0.06(-0.93%) |
Apr 19, 2021 | 6.520 | 6.699 | 6.340 | 6.480 | 97,171 | -0.04(-0.61%) |
Apr 16, 2021 | 6.750 | 6.947 | 6.430 | 6.520 | 99,300 | -0.30(-4.40%) |
Apr 15, 2021 | 7.140 | 7.240 | 6.660 | 6.820 | 72,239 | -0.21(-2.99%) |
Apr 14, 2021 | 6.860 | 7.310 | 6.860 | 7.030 | 68,792 | +0.17(+2.48%) |
Apr 13, 2021 | 7.150 | 7.188 | 6.820 | 6.860 | 63,853 | -0.26(-3.65%) |
Apr 12, 2021 | 7.360 | 7.520 | 6.810 | 7.120 | 194,774 | -0.28(-3.78%) |
Apr 09, 2021 | 7.530 | 7.630 | 7.300 | 7.400 | 200,000 | -0.16(-2.12%) |
Apr 08, 2021 | 7.180 | 7.600 | 7.170 | 7.560 | 226,110 | +0.41(+5.73%) |
Apr 07, 2021 | 7.110 | 7.260 | 7.060 | 7.150 | 105,022 | -0.03(-0.42%) |
Apr 06, 2021 | 7.020 | 7.380 | 6.930 | 7.180 | 126,060 | +0.16(+2.28%) |
Apr 05, 2021 | 7.640 | 7.640 | 6.980 | 7.020 | 86,008 | -0.46(-6.15%) |
Apr 01, 2021 | 7.200 | 7.520 | 7.160 | 7.480 | 163,400 | +0.37(+5.20%) |
Mar 31, 2021 | 6.760 | 7.290 | 6.760 | 7.110 | 94,068 | +0.43(+6.44%) |
Mar 30, 2021 | 6.620 | 6.900 | 6.530 | 6.680 | 136,593 | -0.07(-1.04%) |
Mar 29, 2021 | 7.390 | 7.471 | 6.750 | 6.750 | 159,598 | -0.65(-8.78%) |
Mar 26, 2021 | 7.470 | 7.590 | 7.060 | 7.400 | 118,500 | -0.03(-0.40%) |
Mar 25, 2021 | 7.230 | 7.530 | 6.910 | 7.430 | 263,563 | +0.20(+2.77%) |
Mar 24, 2021 | 7.780 | 7.850 | 7.200 | 7.230 | 92,168 | -0.50(-6.47%) |
Mar 23, 2021 | 7.980 | 8.020 | 7.550 | 7.730 | 113,639 | -0.23(-2.89%) |
Mar 22, 2021 | 8.350 | 8.490 | 7.840 | 7.960 | 117,326 | -0.43(-5.13%) |
Mar 19, 2021 | 8.200 | 8.590 | 8.000 | 8.390 | 258,300 | +0.24(+2.94%) |
Mar 18, 2021 | 8.380 | 8.630 | 8.000 | 8.150 | 179,332 | -0.19(-2.28%) |
Mar 17, 2021 | 7.910 | 8.610 | 7.910 | 8.340 | 156,632 | +0.08(+0.97%) |
Mar 16, 2021 | 8.780 | 8.780 | 7.850 | 8.260 | 500,607 | -0.43(-4.95%) |
Mar 15, 2021 | 7.430 | 8.950 | 7.430 | 8.690 | 1,231,906 | +1.14(+15.10%) |
Mar 12, 2021 | 7.340 | 7.936 | 7.220 | 7.550 | 1,226,000 | -0.32(-4.07%) |
Mar 11, 2021 | 7.220 | 8.000 | 7.170 | 7.870 | 913,012 | +0.66(+9.15%) |
Mar 10, 2021 | 7.360 | 7.480 | 6.850 | 7.210 | 436,722 | +0.00(+0.00%) |
Mar 09, 2021 | 6.150 | 7.660 | 6.150 | 7.210 | 1,073,042 | +1.16(+19.17%) |
Mar 08, 2021 | 6.320 | 6.540 | 5.900 | 6.050 | 377,374 | -0.12(-1.94%) |
Mar 05, 2021 | 6.050 | 6.290 | 5.540 | 6.170 | 315,700 | +0.07(+1.15%) |
Mar 04, 2021 | 6.750 | 6.890 | 5.710 | 6.100 | 610,210 | -0.66(-9.76%) |
Mar 03, 2021 | 7.450 | 7.630 | 6.550 | 6.760 | 518,668 | -0.61(-8.28%) |
Mar 02, 2021 | 7.410 | 7.880 | 7.280 | 7.370 | 187,842 | -0.10(-1.34%) |