Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.170 | 6.600 | 6.100 | 6.150 | 164,516 | -0.13(-2.09%) |
May 27, 2021 | 6.160 | 6.700 | 6.160 | 6.282 | 157,825 | +0.03(+0.53%) |
May 26, 2021 | 6.000 | 6.350 | 5.958 | 6.248 | 231,187 | +0.22(+3.62%) |
May 25, 2021 | 6.075 | 6.082 | 5.918 | 6.030 | 158,038 | +0.05(+0.84%) |
May 24, 2021 | 6.130 | 6.130 | 5.860 | 5.980 | 251,815 | +0.06(+0.99%) |
May 21, 2021 | 5.950 | 6.100 | 5.820 | 5.921 | 234,239 | -0.03(-0.48%) |
May 20, 2021 | 6.150 | 6.200 | 5.750 | 5.950 | 517,241 | -0.20(-3.25%) |
May 19, 2021 | 6.292 | 6.450 | 6.004 | 6.150 | 437,738 | -0.59(-8.75%) |
May 18, 2021 | 7.060 | 7.060 | 6.150 | 6.740 | 1,099,809 | -0.62(-8.42%) |
May 17, 2021 | 7.250 | 7.500 | 6.940 | 7.360 | 148,601 | +0.36(+5.14%) |
May 14, 2021 | 6.820 | 7.000 | 6.405 | 7.000 | 115,413 | +0.34(+5.18%) |
May 13, 2021 | 6.975 | 7.002 | 6.550 | 6.655 | 114,734 | -0.25(-3.55%) |
May 12, 2021 | 7.030 | 7.030 | 6.600 | 6.900 | 181,807 | -0.11(-1.55%) |
May 11, 2021 | 6.905 | 7.150 | 6.810 | 7.008 | 149,460 | -0.00(-0.02%) |
May 10, 2021 | 7.400 | 7.740 | 7.000 | 7.010 | 111,797 | -0.41(-5.53%) |
May 07, 2021 | 7.210 | 7.420 | 7.210 | 7.420 | 56,369 | +0.21(+2.91%) |
May 06, 2021 | 7.720 | 7.930 | 7.140 | 7.210 | 132,771 | -0.51(-6.61%) |
May 05, 2021 | 8.000 | 8.000 | 7.498 | 7.720 | 196,458 | -0.25(-3.14%) |
May 04, 2021 | 7.600 | 8.090 | 7.059 | 7.970 | 451,706 | +0.32(+4.18%) |
May 03, 2021 | 7.760 | 8.040 | 7.548 | 7.650 | 193,571 | -0.03(-0.39%) |
Apr 30, 2021 | 7.750 | 7.750 | 7.300 | 7.680 | 79,900 | +0.24(+3.23%) |
Apr 29, 2021 | 7.670 | 7.860 | 7.320 | 7.440 | 186,159 | -0.21(-2.75%) |
Apr 28, 2021 | 7.322 | 7.793 | 7.300 | 7.650 | 267,229 | +0.31(+4.22%) |
Apr 27, 2021 | 7.400 | 7.470 | 7.310 | 7.340 | 112,299 | -0.06(-0.81%) |
Apr 26, 2021 | 7.400 | 7.700 | 7.248 | 7.400 | 112,329 | +0.00(+0.00%) |
Apr 23, 2021 | 7.360 | 7.590 | 7.150 | 7.400 | 95,700 | +0.12(+1.72%) |
Apr 22, 2021 | 7.190 | 7.465 | 6.950 | 7.275 | 487,574 | +0.22(+3.05%) |
Apr 21, 2021 | 6.850 | 7.240 | 6.850 | 7.060 | 275,303 | +0.16(+2.32%) |
Apr 20, 2021 | 7.030 | 7.470 | 6.800 | 6.900 | 261,908 | -0.25(-3.52%) |
Apr 19, 2021 | 7.500 | 7.520 | 7.100 | 7.152 | 142,269 | -0.14(-1.92%) |
Apr 16, 2021 | 7.330 | 7.525 | 7.060 | 7.292 | 162,600 | -0.08(-1.10%) |
Apr 15, 2021 | 7.410 | 7.770 | 7.300 | 7.372 | 172,646 | -0.23(-2.99%) |
Apr 14, 2021 | 7.940 | 7.940 | 7.250 | 7.600 | 178,476 | -0.07(-0.91%) |
Apr 13, 2021 | 7.690 | 7.970 | 7.260 | 7.670 | 112,389 | -0.05(-0.63%) |
Apr 12, 2021 | 8.010 | 8.175 | 7.540 | 7.718 | 142,687 | -0.43(-5.29%) |
Apr 09, 2021 | 8.050 | 8.198 | 8.000 | 8.150 | 47,800 | +0.00(+0.00%) |
Apr 08, 2021 | 7.770 | 8.250 | 7.770 | 8.150 | 110,515 | +0.33(+4.22%) |
Apr 07, 2021 | 8.160 | 8.409 | 7.820 | 7.820 | 161,275 | -0.34(-4.17%) |
Apr 06, 2021 | 7.748 | 8.500 | 7.500 | 8.160 | 509,399 | +0.41(+5.29%) |
Apr 05, 2021 | 7.975 | 8.090 | 7.750 | 7.750 | 231,451 | +0.25(+3.33%) |
Apr 01, 2021 | 7.510 | 7.900 | 7.500 | 7.500 | 260,900 | +0.09(+1.21%) |
Mar 31, 2021 | 7.150 | 7.579 | 7.150 | 7.410 | 386,684 | +0.40(+5.71%) |
Mar 30, 2021 | 7.140 | 7.502 | 6.841 | 7.010 | 682,694 | -0.10(-1.39%) |
Mar 29, 2021 | 7.410 | 7.480 | 7.060 | 7.109 | 255,872 | -0.13(-1.82%) |
Mar 26, 2021 | 7.210 | 7.590 | 7.060 | 7.240 | 345,400 | -0.09(-1.23%) |
Mar 25, 2021 | 7.500 | 7.600 | 7.029 | 7.330 | 547,910 | -0.29(-3.79%) |
Mar 24, 2021 | 7.800 | 8.110 | 7.500 | 7.619 | 456,093 | -0.22(-2.81%) |
Mar 23, 2021 | 8.740 | 8.740 | 7.610 | 7.838 | 854,282 | -0.77(-8.91%) |
Mar 22, 2021 | 8.740 | 8.940 | 8.605 | 8.605 | 144,428 | -0.13(-1.47%) |
Mar 19, 2021 | 8.900 | 9.100 | 8.510 | 8.733 | 377,900 | -0.17(-1.87%) |
Mar 18, 2021 | 8.710 | 9.310 | 8.380 | 8.900 | 563,373 | +0.19(+2.18%) |
Mar 17, 2021 | 8.850 | 9.000 | 8.700 | 8.710 | 250,572 | -0.25(-2.79%) |
Mar 16, 2021 | 9.380 | 9.410 | 8.820 | 8.960 | 293,508 | -0.32(-3.45%) |
Mar 15, 2021 | 9.350 | 9.390 | 8.890 | 9.280 | 369,321 | -0.06(-0.64%) |
Mar 12, 2021 | 9.000 | 9.510 | 8.880 | 9.340 | 160,200 | -0.16(-1.70%) |
Mar 11, 2021 | 8.980 | 9.502 | 8.850 | 9.502 | 306,770 | +0.64(+7.26%) |
Mar 10, 2021 | 9.400 | 9.510 | 8.700 | 8.858 | 691,005 | -0.49(-5.26%) |
Mar 09, 2021 | 9.250 | 9.600 | 9.160 | 9.350 | 268,550 | +0.15(+1.65%) |
Mar 08, 2021 | 9.400 | 9.500 | 9.080 | 9.198 | 327,015 | -0.10(-1.10%) |
Mar 05, 2021 | 9.920 | 10.00 | 8.750 | 9.300 | 633,200 | -0.45(-4.62%) |
Mar 04, 2021 | 10.14 | 10.15 | 9.300 | 9.750 | 876,562 | -0.36(-3.55%) |
Mar 03, 2021 | 10.23 | 10.66 | 10.04 | 10.11 | 397,214 | -0.58(-5.44%) |
Mar 02, 2021 | 10.00 | 10.80 | 10.00 | 10.69 | 1,004,180 | +0.69(+6.88%) |