Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.500 | 7.710 | 7.050 | 7.100 | 12,764,291 | -0.28(-3.79%) |
May 27, 2021 | 7.270 | 7.440 | 6.920 | 7.380 | 21,908,132 | +0.25(+3.51%) |
May 26, 2021 | 6.570 | 7.430 | 6.520 | 7.130 | 22,463,506 | +0.61(+9.36%) |
May 25, 2021 | 6.520 | 6.640 | 6.320 | 6.520 | 12,825,895 | +0.09(+1.40%) |
May 24, 2021 | 6.210 | 6.590 | 6.100 | 6.430 | 13,003,317 | +0.25(+4.05%) |
May 21, 2021 | 6.383 | 6.470 | 6.174 | 6.180 | 8,889,070 | -0.23(-3.59%) |
May 20, 2021 | 6.330 | 6.550 | 6.060 | 6.410 | 12,702,641 | +0.22(+3.55%) |
May 19, 2021 | 6.190 | 6.350 | 6.050 | 6.190 | 11,823,179 | -0.30(-4.62%) |
May 18, 2021 | 6.270 | 6.710 | 6.155 | 6.490 | 12,516,713 | +0.18(+2.85%) |
May 17, 2021 | 6.170 | 6.360 | 5.950 | 6.310 | 15,949,809 | +0.08(+1.28%) |
May 14, 2021 | 5.670 | 6.310 | 5.650 | 6.230 | 15,756,377 | +0.70(+12.66%) |
May 13, 2021 | 5.950 | 6.160 | 5.390 | 5.530 | 19,583,960 | -0.38(-6.43%) |
May 12, 2021 | 6.040 | 6.230 | 5.900 | 5.910 | 11,866,527 | -0.32(-5.14%) |
May 11, 2021 | 5.590 | 6.350 | 5.510 | 6.230 | 18,942,692 | +0.01(+0.16%) |
May 10, 2021 | 6.600 | 6.609 | 6.210 | 6.220 | 14,641,474 | -0.45(-6.75%) |
May 07, 2021 | 6.620 | 6.890 | 6.530 | 6.670 | 13,032,452 | +0.19(+2.93%) |
May 06, 2021 | 6.770 | 6.790 | 6.240 | 6.480 | 21,327,756 | -0.39(-5.68%) |
May 05, 2021 | 7.040 | 7.180 | 6.760 | 6.870 | 12,720,658 | -0.11(-1.58%) |
May 04, 2021 | 6.950 | 7.000 | 6.610 | 6.980 | 17,362,728 | -0.13(-1.83%) |
May 03, 2021 | 7.330 | 7.380 | 6.930 | 7.110 | 14,835,779 | -0.23(-3.13%) |
Apr 30, 2021 | 7.520 | 7.810 | 7.280 | 7.340 | 13,968,200 | -0.37(-4.80%) |
Apr 29, 2021 | 8.000 | 8.090 | 7.470 | 7.710 | 17,606,480 | -0.25(-3.14%) |
Apr 28, 2021 | 8.110 | 8.190 | 7.830 | 7.960 | 18,689,648 | -0.17(-2.09%) |
Apr 27, 2021 | 9.150 | 9.330 | 7.860 | 8.130 | 59,034,164 | -0.10(-1.22%) |
Apr 26, 2021 | 7.660 | 8.350 | 7.570 | 8.230 | 20,986,304 | +0.74(+9.88%) |
Apr 23, 2021 | 7.260 | 7.560 | 7.140 | 7.490 | 12,313,900 | +0.24(+3.31%) |
Apr 22, 2021 | 7.710 | 7.770 | 7.090 | 7.250 | 20,693,532 | -0.14(-1.89%) |
Apr 21, 2021 | 7.120 | 7.440 | 6.850 | 7.390 | 22,497,816 | +0.25(+3.50%) |
Apr 20, 2021 | 7.050 | 7.790 | 6.870 | 7.140 | 68,260,712 | +0.50(+7.53%) |
Apr 19, 2021 | 7.180 | 7.200 | 6.570 | 6.640 | 21,214,588 | -0.68(-9.29%) |
Apr 16, 2021 | 6.920 | 7.330 | 6.690 | 7.320 | 14,042,600 | +0.24(+3.39%) |
Apr 15, 2021 | 7.690 | 7.700 | 6.830 | 7.080 | 21,295,636 | -0.52(-6.84%) |
Apr 14, 2021 | 7.720 | 8.160 | 7.550 | 7.600 | 15,778,204 | -0.03(-0.39%) |
Apr 13, 2021 | 7.460 | 7.740 | 7.350 | 7.630 | 14,876,870 | +0.29(+3.95%) |
Apr 12, 2021 | 7.870 | 7.900 | 7.260 | 7.340 | 15,342,922 | -0.48(-6.14%) |
Apr 09, 2021 | 7.840 | 8.100 | 7.790 | 7.820 | 7,669,600 | -0.11(-1.39%) |
Apr 08, 2021 | 7.740 | 8.020 | 7.670 | 7.930 | 13,070,004 | +0.25(+3.26%) |
Apr 07, 2021 | 8.190 | 8.220 | 7.620 | 7.680 | 17,252,774 | -0.59(-7.13%) |
Apr 06, 2021 | 8.050 | 8.310 | 7.880 | 8.270 | 12,400,769 | +0.09(+1.10%) |
Apr 05, 2021 | 8.400 | 8.550 | 8.080 | 8.180 | 12,465,945 | -0.15(-1.80%) |
Apr 01, 2021 | 9.050 | 9.060 | 8.240 | 8.330 | 18,666,000 | -0.26(-3.03%) |
Mar 31, 2021 | 8.600 | 8.750 | 8.380 | 8.590 | 14,635,361 | +0.24(+2.87%) |
Mar 30, 2021 | 7.950 | 8.480 | 7.680 | 8.350 | 17,998,084 | +0.14(+1.71%) |
Mar 29, 2021 | 8.730 | 8.950 | 8.110 | 8.210 | 14,865,459 | -0.54(-6.17%) |
Mar 26, 2021 | 8.910 | 9.020 | 8.260 | 8.750 | 16,495,900 | -0.21(-2.34%) |
Mar 25, 2021 | 8.030 | 9.100 | 7.790 | 8.960 | 22,069,132 | +0.58(+6.92%) |
Mar 24, 2021 | 9.250 | 9.350 | 8.360 | 8.380 | 20,279,612 | -0.74(-8.11%) |
Mar 23, 2021 | 9.880 | 9.950 | 9.030 | 9.120 | 18,047,736 | -0.71(-7.22%) |
Mar 22, 2021 | 10.38 | 10.44 | 9.830 | 9.830 | 16,471,813 | -0.37(-3.63%) |
Mar 19, 2021 | 9.950 | 10.43 | 9.720 | 10.20 | 17,588,300 | +0.07(+0.69%) |
Mar 18, 2021 | 10.84 | 11.05 | 10.02 | 10.13 | 19,805,152 | -0.96(-8.66%) |
Mar 17, 2021 | 9.930 | 11.13 | 9.750 | 11.09 | 22,606,586 | +0.80(+7.77%) |
Mar 16, 2021 | 11.44 | 11.57 | 10.01 | 10.29 | 25,643,376 | -1.20(-10.44%) |
Mar 15, 2021 | 11.59 | 11.60 | 11.03 | 11.49 | 21,046,162 | +0.18(+1.59%) |
Mar 12, 2021 | 10.41 | 11.39 | 10.11 | 11.31 | 27,982,500 | +0.21(+1.89%) |
Mar 11, 2021 | 9.000 | 11.16 | 8.820 | 11.10 | 45,792,024 | +1.72(+18.34%) |
Mar 10, 2021 | 10.22 | 10.48 | 9.110 | 9.380 | 37,684,660 | -0.10(-1.05%) |
Mar 09, 2021 | 8.610 | 9.740 | 8.260 | 9.480 | 35,905,024 | +1.53(+19.25%) |
Mar 08, 2021 | 8.120 | 8.850 | 7.780 | 7.950 | 39,369,784 | +0.34(+4.47%) |
Mar 05, 2021 | 7.990 | 8.080 | 6.500 | 7.610 | 50,793,600 | -0.18(-2.31%) |
Mar 04, 2021 | 8.400 | 9.250 | 7.080 | 7.790 | 52,712,468 | -0.98(-11.17%) |
Mar 03, 2021 | 9.700 | 9.830 | 8.560 | 8.770 | 29,259,908 | -0.84(-8.74%) |
Mar 02, 2021 | 10.44 | 10.49 | 9.570 | 9.610 | 19,983,078 | -0.65(-6.34%) |