Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.000 | 7.550 | 6.880 | 7.180 | 14,345,641 | +0.65(+9.95%) |
May 27, 2021 | 6.490 | 6.540 | 6.230 | 6.530 | 2,607,847 | +0.16(+2.51%) |
May 26, 2021 | 6.200 | 6.375 | 6.110 | 6.370 | 1,768,111 | +0.18(+2.91%) |
May 25, 2021 | 5.900 | 6.280 | 5.900 | 6.190 | 2,833,100 | +0.38(+6.54%) |
May 24, 2021 | 5.850 | 5.990 | 5.679 | 5.810 | 1,789,756 | -0.03(-0.51%) |
May 21, 2021 | 5.860 | 5.870 | 5.750 | 5.840 | 2,435,679 | +0.03(+0.52%) |
May 20, 2021 | 5.730 | 5.870 | 5.700 | 5.810 | 2,633,924 | +0.08(+1.40%) |
May 19, 2021 | 5.840 | 5.927 | 5.640 | 5.730 | 2,887,775 | -0.30(-4.98%) |
May 18, 2021 | 6.060 | 6.080 | 5.950 | 6.030 | 2,437,739 | +0.00(+0.00%) |
May 17, 2021 | 6.040 | 6.190 | 5.980 | 6.030 | 2,258,234 | -0.04(-0.66%) |
May 14, 2021 | 6.150 | 6.170 | 5.950 | 6.070 | 3,165,367 | +0.23(+3.94%) |
May 13, 2021 | 6.220 | 6.280 | 5.720 | 5.840 | 3,904,384 | -0.24(-3.95%) |
May 12, 2021 | 6.600 | 6.665 | 6.040 | 6.080 | 4,130,728 | -0.51(-7.74%) |
May 11, 2021 | 6.600 | 6.990 | 6.580 | 6.590 | 4,711,820 | -0.63(-8.73%) |
May 10, 2021 | 7.370 | 7.500 | 7.160 | 7.220 | 4,857,814 | -0.11(-1.50%) |
May 07, 2021 | 6.870 | 7.530 | 6.860 | 7.330 | 5,018,834 | +0.42(+6.08%) |
May 06, 2021 | 7.200 | 7.420 | 6.865 | 6.910 | 6,214,731 | -0.16(-2.26%) |
May 05, 2021 | 6.730 | 7.070 | 6.660 | 7.070 | 3,400,035 | +0.32(+4.74%) |
May 04, 2021 | 6.360 | 6.770 | 6.160 | 6.750 | 3,777,032 | +0.14(+2.12%) |
May 03, 2021 | 6.800 | 6.810 | 6.550 | 6.610 | 3,024,181 | -0.11(-1.64%) |
Apr 30, 2021 | 6.350 | 6.910 | 6.330 | 6.720 | 3,570,500 | +0.24(+3.70%) |
Apr 29, 2021 | 6.530 | 6.680 | 6.320 | 6.480 | 3,788,570 | -0.08(-1.22%) |
Apr 28, 2021 | 5.890 | 6.730 | 5.750 | 6.560 | 5,003,761 | +0.75(+12.91%) |
Apr 27, 2021 | 5.960 | 5.970 | 5.710 | 5.810 | 2,411,711 | -0.14(-2.35%) |
Apr 26, 2021 | 5.740 | 5.960 | 5.640 | 5.950 | 2,152,851 | +0.27(+4.75%) |
Apr 23, 2021 | 5.450 | 5.725 | 5.425 | 5.680 | 1,758,200 | +0.21(+3.84%) |
Apr 22, 2021 | 5.720 | 5.740 | 5.430 | 5.470 | 2,816,943 | -0.22(-3.87%) |
Apr 21, 2021 | 5.120 | 5.750 | 5.020 | 5.690 | 2,787,544 | +0.47(+9.00%) |
Apr 20, 2021 | 5.750 | 5.820 | 5.150 | 5.220 | 4,288,400 | -0.38(-6.79%) |
Apr 19, 2021 | 5.470 | 5.750 | 5.408 | 5.600 | 2,506,285 | +0.08(+1.45%) |
Apr 16, 2021 | 5.320 | 5.600 | 5.255 | 5.520 | 4,521,800 | -0.18(-3.16%) |
Apr 15, 2021 | 5.890 | 5.970 | 5.600 | 5.700 | 3,354,428 | -0.09(-1.55%) |
Apr 14, 2021 | 5.980 | 6.000 | 5.760 | 5.790 | 2,839,784 | -0.15(-2.53%) |
Apr 13, 2021 | 5.780 | 6.020 | 5.640 | 5.940 | 3,063,796 | +0.07(+1.19%) |
Apr 12, 2021 | 6.270 | 6.280 | 5.800 | 5.870 | 4,185,647 | -0.59(-9.13%) |
Apr 09, 2021 | 6.260 | 6.618 | 6.240 | 6.460 | 2,737,900 | +0.09(+1.41%) |
Apr 08, 2021 | 6.190 | 6.440 | 6.160 | 6.370 | 2,809,047 | +0.18(+2.91%) |
Apr 07, 2021 | 6.280 | 6.330 | 6.090 | 6.190 | 2,316,043 | -0.09(-1.43%) |
Apr 06, 2021 | 6.530 | 6.540 | 6.270 | 6.280 | 2,625,603 | -0.30(-4.56%) |
Apr 05, 2021 | 6.580 | 6.630 | 6.320 | 6.580 | 2,276,961 | +0.09(+1.39%) |
Apr 01, 2021 | 6.620 | 6.650 | 6.430 | 6.490 | 2,358,900 | +0.01(+0.15%) |
Mar 31, 2021 | 6.630 | 6.740 | 6.450 | 6.480 | 2,696,377 | +0.01(+0.15%) |
Mar 30, 2021 | 6.320 | 6.550 | 6.140 | 6.470 | 2,982,122 | +0.12(+1.89%) |
Mar 29, 2021 | 6.290 | 6.490 | 6.180 | 6.350 | 2,504,903 | +0.01(+0.16%) |
Mar 26, 2021 | 6.860 | 6.890 | 6.170 | 6.340 | 3,300,900 | -0.39(-5.79%) |
Mar 25, 2021 | 6.360 | 6.740 | 6.270 | 6.730 | 2,890,639 | +0.17(+2.59%) |
Mar 24, 2021 | 6.770 | 6.900 | 6.550 | 6.560 | 2,859,263 | -0.18(-2.67%) |
Mar 23, 2021 | 7.000 | 7.070 | 6.620 | 6.740 | 3,708,804 | -0.32(-4.53%) |
Mar 22, 2021 | 7.400 | 7.400 | 7.010 | 7.060 | 2,882,972 | -0.17(-2.35%) |
Mar 19, 2021 | 7.250 | 7.427 | 7.021 | 7.230 | 4,532,500 | +0.00(+0.00%) |
Mar 18, 2021 | 8.020 | 8.500 | 7.200 | 7.230 | 9,127,765 | -0.53(-6.83%) |
Mar 17, 2021 | 7.330 | 7.940 | 7.250 | 7.760 | 3,236,064 | +0.26(+3.47%) |
Mar 16, 2021 | 8.000 | 8.000 | 7.320 | 7.500 | 3,379,903 | -0.33(-4.21%) |
Mar 15, 2021 | 7.580 | 7.930 | 7.400 | 7.830 | 3,889,832 | +0.34(+4.54%) |
Mar 12, 2021 | 7.210 | 7.630 | 7.110 | 7.490 | 3,181,900 | -0.04(-0.53%) |
Mar 11, 2021 | 7.030 | 7.530 | 6.820 | 7.530 | 4,408,547 | +0.76(+11.23%) |
Mar 10, 2021 | 7.230 | 7.280 | 6.640 | 6.770 | 3,213,782 | -0.17(-2.45%) |
Mar 09, 2021 | 6.680 | 7.040 | 6.620 | 6.940 | 2,783,512 | +0.45(+6.93%) |
Mar 08, 2021 | 6.450 | 6.690 | 6.180 | 6.490 | 2,545,357 | +0.07(+1.09%) |
Mar 05, 2021 | 6.590 | 6.590 | 5.580 | 6.420 | 4,697,800 | -0.10(-1.53%) |
Mar 04, 2021 | 6.880 | 7.040 | 6.240 | 6.520 | 5,609,984 | -0.48(-6.86%) |
Mar 03, 2021 | 7.420 | 7.510 | 6.860 | 7.000 | 3,872,674 | -0.30(-4.11%) |
Mar 02, 2021 | 7.380 | 7.880 | 7.230 | 7.300 | 3,436,466 | -0.01(-0.14%) |