Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.950 | 8.070 | 7.750 | 7.820 | 126,231 | -0.09(-1.14%) |
May 27, 2021 | 8.190 | 8.310 | 7.710 | 7.910 | 156,881 | -0.26(-3.18%) |
May 26, 2021 | 8.000 | 8.360 | 7.750 | 8.170 | 217,112 | +0.23(+2.90%) |
May 25, 2021 | 7.620 | 7.950 | 7.300 | 7.940 | 367,829 | +0.29(+3.79%) |
May 24, 2021 | 8.420 | 8.490 | 7.610 | 7.650 | 276,624 | -0.81(-9.57%) |
May 21, 2021 | 7.650 | 8.700 | 7.540 | 8.460 | 442,253 | +0.93(+12.35%) |
May 20, 2021 | 7.200 | 7.710 | 6.970 | 7.530 | 276,010 | +0.43(+6.06%) |
May 19, 2021 | 7.730 | 7.607 | 6.900 | 7.100 | 500,425 | -0.94(-11.69%) |
May 18, 2021 | 6.780 | 8.090 | 6.760 | 8.040 | 1,097,455 | +1.19(+17.37%) |
May 17, 2021 | 6.030 | 7.430 | 5.740 | 6.850 | 2,411,977 | +1.44(+26.62%) |
May 14, 2021 | 5.560 | 5.600 | 5.390 | 5.410 | 225,862 | -0.02(-0.37%) |
May 13, 2021 | 5.480 | 5.500 | 5.260 | 5.430 | 64,003 | -0.04(-0.73%) |
May 12, 2021 | 5.650 | 5.745 | 5.330 | 5.470 | 83,657 | -0.13(-2.32%) |
May 11, 2021 | 5.560 | 5.910 | 5.480 | 5.600 | 139,317 | -0.01(-0.18%) |
May 10, 2021 | 5.830 | 5.980 | 5.500 | 5.610 | 127,698 | -0.21(-3.61%) |
May 07, 2021 | 6.010 | 6.150 | 5.770 | 5.820 | 126,840 | -0.13(-2.18%) |
May 06, 2021 | 6.150 | 6.220 | 5.840 | 5.950 | 48,595 | -0.17(-2.78%) |
May 05, 2021 | 6.120 | 6.290 | 5.915 | 6.120 | 80,102 | +0.05(+0.82%) |
May 04, 2021 | 6.400 | 6.430 | 6.055 | 6.070 | 97,036 | -0.36(-5.60%) |
May 03, 2021 | 6.360 | 6.710 | 6.170 | 6.430 | 81,948 | +0.06(+0.94%) |
Apr 30, 2021 | 6.190 | 6.570 | 6.161 | 6.370 | 68,900 | +0.12(+1.92%) |
Apr 29, 2021 | 6.370 | 6.490 | 6.121 | 6.250 | 87,166 | -0.09(-1.42%) |
Apr 28, 2021 | 5.920 | 6.660 | 5.907 | 6.340 | 132,734 | +0.36(+6.02%) |
Apr 27, 2021 | 6.030 | 6.200 | 5.720 | 5.980 | 122,180 | -0.05(-0.83%) |
Apr 26, 2021 | 5.690 | 6.100 | 5.664 | 6.030 | 137,617 | +0.43(+7.68%) |
Apr 23, 2021 | 5.730 | 5.830 | 5.565 | 5.600 | 71,200 | -0.13(-2.27%) |
Apr 22, 2021 | 5.430 | 5.840 | 5.330 | 5.730 | 127,092 | +0.28(+5.14%) |
Apr 21, 2021 | 5.110 | 5.450 | 5.110 | 5.450 | 103,226 | +0.30(+5.83%) |
Apr 20, 2021 | 5.130 | 5.150 | 5.040 | 5.150 | 97,512 | +0.00(+0.00%) |
Apr 19, 2021 | 5.310 | 5.330 | 5.110 | 5.150 | 86,166 | -0.21(-3.92%) |
Apr 16, 2021 | 5.590 | 5.590 | 5.360 | 5.360 | 140,500 | -0.24(-4.29%) |
Apr 15, 2021 | 5.560 | 5.730 | 5.508 | 5.600 | 52,905 | +0.04(+0.72%) |
Apr 14, 2021 | 5.400 | 5.580 | 5.350 | 5.560 | 121,202 | +0.18(+3.35%) |
Apr 13, 2021 | 5.480 | 5.505 | 5.300 | 5.380 | 86,804 | -0.10(-1.82%) |
Apr 12, 2021 | 5.610 | 5.610 | 5.300 | 5.480 | 97,306 | -0.15(-2.66%) |
Apr 09, 2021 | 5.440 | 5.650 | 5.400 | 5.630 | 134,800 | +0.19(+3.49%) |
Apr 08, 2021 | 5.860 | 5.948 | 5.410 | 5.440 | 124,821 | -0.60(-9.93%) |
Apr 07, 2021 | 6.260 | 6.450 | 6.010 | 6.040 | 253,889 | -0.25(-3.97%) |
Apr 06, 2021 | 6.450 | 6.650 | 6.066 | 6.290 | 226,914 | -0.16(-2.48%) |
Apr 05, 2021 | 6.080 | 6.620 | 6.080 | 6.450 | 126,801 | +0.31(+5.05%) |
Apr 01, 2021 | 5.940 | 6.220 | 5.911 | 6.140 | 58,200 | +0.27(+4.60%) |
Mar 31, 2021 | 5.700 | 5.950 | 5.700 | 5.870 | 63,149 | +0.27(+4.82%) |
Mar 30, 2021 | 5.510 | 5.690 | 5.280 | 5.600 | 94,061 | +0.13(+2.38%) |
Mar 29, 2021 | 5.430 | 5.798 | 5.380 | 5.470 | 85,469 | +0.04(+0.74%) |
Mar 26, 2021 | 5.500 | 5.560 | 5.230 | 5.430 | 241,100 | -0.06(-1.09%) |
Mar 25, 2021 | 5.260 | 5.500 | 5.140 | 5.490 | 77,235 | +0.25(+4.77%) |
Mar 24, 2021 | 5.530 | 5.650 | 5.170 | 5.240 | 127,104 | -0.26(-4.73%) |
Mar 23, 2021 | 5.790 | 5.940 | 5.430 | 5.500 | 164,399 | -0.29(-5.01%) |
Mar 22, 2021 | 6.100 | 6.100 | 5.670 | 5.790 | 143,654 | -0.25(-4.14%) |
Mar 19, 2021 | 5.950 | 6.060 | 5.650 | 6.040 | 193,900 | +0.19(+3.25%) |
Mar 18, 2021 | 6.090 | 6.370 | 5.820 | 5.850 | 103,679 | -0.31(-5.03%) |
Mar 17, 2021 | 6.310 | 6.320 | 6.000 | 6.160 | 62,690 | +0.05(+0.82%) |
Mar 16, 2021 | 6.420 | 6.420 | 6.010 | 6.110 | 146,688 | -0.29(-4.53%) |
Mar 15, 2021 | 6.500 | 6.500 | 6.258 | 6.400 | 162,919 | -0.07(-1.08%) |
Mar 12, 2021 | 6.780 | 6.864 | 6.390 | 6.470 | 114,200 | -0.31(-4.57%) |
Mar 11, 2021 | 6.400 | 6.920 | 6.330 | 6.780 | 148,818 | +0.45(+7.11%) |
Mar 10, 2021 | 6.200 | 6.530 | 6.120 | 6.330 | 165,626 | +0.15(+2.43%) |
Mar 09, 2021 | 5.660 | 6.200 | 5.559 | 6.180 | 141,889 | +0.58(+10.36%) |
Mar 08, 2021 | 5.670 | 5.940 | 5.600 | 5.600 | 215,242 | -0.07(-1.23%) |
Mar 05, 2021 | 5.610 | 5.850 | 5.040 | 5.670 | 218,300 | -0.04(-0.70%) |
Mar 04, 2021 | 5.970 | 6.040 | 5.360 | 5.710 | 232,281 | -0.25(-4.19%) |
Mar 03, 2021 | 6.640 | 6.640 | 5.940 | 5.960 | 193,526 | -0.41(-6.44%) |
Mar 02, 2021 | 6.680 | 6.705 | 6.350 | 6.370 | 136,584 | -0.25(-3.78%) |