Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.300 | 7.350 | 7.260 | 7.350 | 430,702 | +0.04(+0.55%) |
May 27, 2021 | 7.400 | 7.480 | 7.300 | 7.310 | 506,195 | +0.01(+0.14%) |
May 26, 2021 | 7.280 | 7.440 | 7.210 | 7.300 | 580,211 | -0.02(-0.27%) |
May 25, 2021 | 7.400 | 7.400 | 7.220 | 7.320 | 465,555 | +0.04(+0.55%) |
May 24, 2021 | 7.170 | 7.430 | 7.130 | 7.280 | 449,052 | +0.12(+1.70%) |
May 21, 2021 | 7.090 | 7.380 | 7.090 | 7.159 | 534,486 | +0.08(+1.11%) |
May 20, 2021 | 7.200 | 7.250 | 7.010 | 7.080 | 490,574 | -0.13(-1.80%) |
May 19, 2021 | 7.220 | 7.490 | 7.020 | 7.210 | 576,127 | -0.19(-2.57%) |
May 18, 2021 | 6.670 | 7.550 | 6.670 | 7.400 | 1,296,009 | +0.70(+10.45%) |
May 17, 2021 | 6.750 | 6.830 | 6.510 | 6.700 | 517,343 | +0.00(+0.00%) |
May 14, 2021 | 6.650 | 6.720 | 6.420 | 6.700 | 747,256 | +0.10(+1.52%) |
May 13, 2021 | 6.820 | 6.930 | 5.770 | 6.600 | 3,114,484 | -0.27(-3.93%) |
May 12, 2021 | 6.840 | 7.000 | 6.600 | 6.870 | 620,503 | +0.09(+1.33%) |
May 11, 2021 | 6.530 | 6.820 | 6.510 | 6.780 | 1,115,609 | -0.11(-1.60%) |
May 10, 2021 | 7.160 | 7.250 | 6.700 | 6.890 | 1,392,352 | -0.25(-3.50%) |
May 07, 2021 | 7.000 | 7.260 | 7.000 | 7.140 | 391,495 | +0.14(+2.00%) |
May 06, 2021 | 7.400 | 7.400 | 6.990 | 7.000 | 1,114,879 | -0.40(-5.41%) |
May 05, 2021 | 7.200 | 7.670 | 7.160 | 7.400 | 752,872 | +0.20(+2.78%) |
May 04, 2021 | 7.480 | 7.500 | 7.010 | 7.200 | 1,618,186 | -0.36(-4.76%) |
May 03, 2021 | 7.960 | 8.000 | 7.500 | 7.560 | 1,241,821 | -0.42(-5.20%) |
Apr 30, 2021 | 7.950 | 8.090 | 7.950 | 7.975 | 455,200 | -0.03(-0.31%) |
Apr 29, 2021 | 8.175 | 8.200 | 7.910 | 8.000 | 796,819 | -0.18(-2.20%) |
Apr 28, 2021 | 8.080 | 8.250 | 8.080 | 8.180 | 610,474 | -0.01(-0.12%) |
Apr 27, 2021 | 8.160 | 8.250 | 8.010 | 8.190 | 824,993 | -0.03(-0.36%) |
Apr 26, 2021 | 8.210 | 8.240 | 7.980 | 8.220 | 1,314,427 | -0.03(-0.36%) |
Apr 23, 2021 | 8.340 | 8.350 | 8.200 | 8.250 | 722,200 | -0.07(-0.84%) |
Apr 22, 2021 | 8.430 | 8.500 | 8.270 | 8.320 | 649,619 | -0.03(-0.36%) |
Apr 21, 2021 | 8.385 | 8.550 | 8.300 | 8.350 | 1,001,994 | -0.02(-0.24%) |
Apr 20, 2021 | 8.590 | 8.600 | 8.310 | 8.370 | 1,399,874 | -0.21(-2.45%) |
Apr 19, 2021 | 8.900 | 8.900 | 8.530 | 8.580 | 1,044,356 | -0.26(-2.94%) |
Apr 16, 2021 | 8.900 | 9.330 | 8.800 | 8.840 | 1,265,700 | +0.03(+0.34%) |
Apr 15, 2021 | 10.60 | 10.85 | 8.290 | 8.810 | 6,027,716 | -0.75(-7.85%) |
Apr 14, 2021 | 9.670 | 9.760 | 9.100 | 9.560 | 1,669,403 | -0.20(-2.05%) |
Apr 13, 2021 | 9.070 | 10.23 | 9.070 | 9.760 | 3,456,522 | +0.72(+7.96%) |
Apr 12, 2021 | 8.410 | 9.150 | 8.400 | 9.040 | 2,191,956 | +0.72(+8.65%) |
Apr 09, 2021 | 8.250 | 8.490 | 8.250 | 8.320 | 570,700 | +0.04(+0.48%) |
Apr 08, 2021 | 8.350 | 8.560 | 8.160 | 8.280 | 692,493 | -0.04(-0.48%) |
Apr 07, 2021 | 8.690 | 8.700 | 8.270 | 8.320 | 1,038,659 | -0.37(-4.26%) |
Apr 06, 2021 | 9.100 | 9.200 | 8.610 | 8.690 | 1,557,412 | -0.38(-4.19%) |
Apr 05, 2021 | 9.190 | 9.400 | 8.830 | 9.070 | 677,556 | -0.01(-0.11%) |
Apr 01, 2021 | 8.860 | 9.200 | 8.850 | 9.080 | 1,016,400 | +0.38(+4.37%) |
Mar 31, 2021 | 8.810 | 8.900 | 8.610 | 8.700 | 667,527 | -0.09(-1.02%) |
Mar 30, 2021 | 8.750 | 8.810 | 8.510 | 8.790 | 649,248 | +0.04(+0.46%) |
Mar 29, 2021 | 8.500 | 8.950 | 8.300 | 8.750 | 976,917 | +0.07(+0.81%) |
Mar 26, 2021 | 8.910 | 9.250 | 8.390 | 8.680 | 1,631,300 | +0.00(+0.00%) |
Mar 25, 2021 | 8.990 | 9.000 | 8.110 | 8.680 | 3,643,147 | -0.53(-5.75%) |
Mar 24, 2021 | 10.90 | 10.90 | 9.000 | 9.210 | 4,873,291 | -1.79(-16.27%) |
Mar 23, 2021 | 11.40 | 11.62 | 10.50 | 11.00 | 3,271,787 | -0.24(-2.14%) |
Mar 22, 2021 | 9.940 | 11.25 | 9.900 | 11.24 | 4,586,919 | +1.25(+12.51%) |
Mar 19, 2021 | 9.370 | 10.50 | 9.200 | 9.990 | 4,973,300 | +0.98(+10.88%) |
Mar 18, 2021 | 8.900 | 9.300 | 8.810 | 9.010 | 3,090,736 | +0.20(+2.27%) |
Mar 17, 2021 | 8.400 | 8.888 | 8.060 | 8.810 | 4,338,045 | +0.09(+1.03%) |
Mar 16, 2021 | 7.720 | 9.450 | 7.710 | 8.720 | 13,388,653 | +2.88(+49.32%) |
Mar 15, 2021 | 5.900 | 5.910 | 5.790 | 5.840 | 1,487,341 | -0.07(-1.18%) |
Mar 12, 2021 | 5.940 | 5.980 | 5.800 | 5.910 | 795,100 | -0.02(-0.34%) |
Mar 11, 2021 | 6.000 | 6.080 | 5.860 | 5.930 | 1,779,869 | -0.03(-0.50%) |
Mar 10, 2021 | 6.100 | 6.150 | 5.840 | 5.960 | 1,444,146 | -0.07(-1.16%) |
Mar 09, 2021 | 5.900 | 6.200 | 5.880 | 6.030 | 1,408,675 | +0.16(+2.73%) |
Mar 08, 2021 | 6.030 | 6.150 | 5.860 | 5.870 | 1,358,191 | -0.26(-4.24%) |
Mar 05, 2021 | 6.200 | 6.500 | 5.660 | 6.130 | 2,210,900 | +0.13(+2.17%) |
Mar 04, 2021 | 6.450 | 6.550 | 5.790 | 6.000 | 2,177,430 | -0.57(-8.68%) |
Mar 03, 2021 | 6.620 | 6.850 | 6.380 | 6.570 | 1,283,509 | -0.04(-0.61%) |
Mar 02, 2021 | 6.780 | 6.910 | 6.590 | 6.610 | 684,327 | -0.08(-1.20%) |