Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.720 | 7.720 | 7.318 | 7.380 | 352,524 | -0.35(-4.53%) |
May 27, 2021 | 7.535 | 7.869 | 7.535 | 7.730 | 4,282,943 | +0.12(+1.55%) |
May 26, 2021 | 7.476 | 7.720 | 7.476 | 7.612 | 185,618 | +0.14(+1.90%) |
May 25, 2021 | 7.050 | 7.760 | 7.050 | 7.470 | 228,779 | +0.27(+3.75%) |
May 24, 2021 | 7.500 | 7.500 | 7.020 | 7.200 | 110,603 | +0.07(+0.97%) |
May 21, 2021 | 7.260 | 7.370 | 7.070 | 7.130 | 139,582 | -0.12(-1.65%) |
May 20, 2021 | 7.330 | 7.374 | 7.095 | 7.250 | 144,137 | +0.09(+1.26%) |
May 19, 2021 | 7.490 | 7.570 | 7.080 | 7.160 | 546,734 | -0.38(-4.98%) |
May 18, 2021 | 7.360 | 7.600 | 7.360 | 7.536 | 235,583 | +0.16(+2.13%) |
May 17, 2021 | 7.700 | 7.720 | 7.310 | 7.378 | 179,391 | -0.10(-1.36%) |
May 14, 2021 | 7.290 | 7.520 | 7.280 | 7.480 | 222,983 | +0.13(+1.73%) |
May 13, 2021 | 7.570 | 7.680 | 7.300 | 7.353 | 690,534 | +0.04(+0.59%) |
May 12, 2021 | 7.950 | 7.950 | 7.280 | 7.310 | 292,001 | -0.45(-5.83%) |
May 11, 2021 | 7.720 | 7.840 | 7.435 | 7.763 | 110,437 | +0.05(+0.69%) |
May 10, 2021 | 7.980 | 8.030 | 7.660 | 7.710 | 439,608 | -0.19(-2.37%) |
May 07, 2021 | 7.900 | 7.900 | 7.630 | 7.897 | 303,273 | +0.38(+5.11%) |
May 06, 2021 | 7.760 | 7.772 | 7.350 | 7.513 | 607,583 | -0.19(-2.43%) |
May 05, 2021 | 7.500 | 7.700 | 7.470 | 7.700 | 299,441 | +0.23(+3.08%) |
May 04, 2021 | 7.520 | 7.540 | 7.270 | 7.470 | 146,229 | +0.14(+1.95%) |
May 03, 2021 | 7.215 | 7.418 | 7.040 | 7.327 | 406,222 | +0.28(+3.93%) |
Apr 30, 2021 | 7.180 | 7.227 | 7.000 | 7.050 | 176,900 | -0.16(-2.19%) |
Apr 29, 2021 | 7.500 | 7.500 | 7.150 | 7.207 | 93,413 | -0.06(-0.86%) |
Apr 28, 2021 | 7.095 | 7.430 | 7.020 | 7.270 | 169,216 | +0.09(+1.26%) |
Apr 27, 2021 | 7.240 | 7.550 | 7.100 | 7.179 | 164,182 | -0.06(-0.84%) |
Apr 26, 2021 | 7.037 | 7.240 | 6.960 | 7.240 | 286,523 | +0.28(+4.02%) |
Apr 23, 2021 | 6.770 | 6.970 | 6.740 | 6.960 | 109,400 | +0.20(+2.96%) |
Apr 22, 2021 | 6.900 | 6.950 | 6.690 | 6.760 | 116,561 | -0.14(-2.03%) |
Apr 21, 2021 | 6.390 | 6.900 | 6.390 | 6.900 | 235,641 | +0.25(+3.76%) |
Apr 20, 2021 | 6.790 | 6.900 | 6.600 | 6.650 | 168,850 | -0.17(-2.49%) |
Apr 19, 2021 | 6.860 | 7.000 | 6.691 | 6.820 | 155,631 | -0.03(-0.46%) |
Apr 16, 2021 | 6.980 | 6.980 | 6.500 | 6.852 | 202,700 | +0.14(+2.11%) |
Apr 15, 2021 | 6.559 | 6.720 | 6.530 | 6.710 | 704,353 | +0.16(+2.44%) |
Apr 14, 2021 | 6.250 | 6.607 | 6.250 | 6.550 | 815,554 | +0.34(+5.48%) |
Apr 13, 2021 | 5.800 | 6.220 | 5.800 | 6.210 | 782,562 | +0.21(+3.51%) |
Apr 12, 2021 | 6.295 | 6.340 | 5.950 | 6.000 | 88,995 | -0.11(-1.87%) |
Apr 09, 2021 | 6.060 | 6.150 | 6.000 | 6.114 | 367,200 | +0.10(+1.72%) |
Apr 08, 2021 | 5.765 | 6.100 | 5.765 | 6.010 | 311,738 | +0.27(+4.71%) |
Apr 07, 2021 | 5.770 | 5.990 | 5.637 | 5.740 | 88,764 | -0.03(-0.52%) |
Apr 06, 2021 | 5.588 | 5.800 | 5.588 | 5.770 | 89,434 | +0.22(+4.06%) |
Apr 05, 2021 | 5.450 | 5.600 | 5.450 | 5.545 | 110,910 | +0.09(+1.74%) |
Apr 01, 2021 | 5.000 | 5.462 | 5.000 | 5.450 | 121,800 | +0.26(+5.05%) |
Mar 31, 2021 | 5.150 | 5.276 | 4.990 | 5.188 | 372,784 | +0.03(+0.48%) |
Mar 30, 2021 | 5.075 | 5.225 | 5.060 | 5.163 | 212,390 | +0.02(+0.45%) |
Mar 29, 2021 | 5.230 | 5.270 | 5.080 | 5.140 | 169,655 | -0.07(-1.25%) |
Mar 26, 2021 | 5.292 | 5.323 | 5.150 | 5.205 | 92,400 | +0.04(+0.82%) |
Mar 25, 2021 | 5.150 | 5.275 | 4.960 | 5.163 | 204,507 | -0.03(-0.52%) |
Mar 24, 2021 | 5.350 | 5.389 | 5.170 | 5.190 | 84,331 | -0.12(-2.35%) |
Mar 23, 2021 | 5.480 | 5.567 | 5.213 | 5.315 | 223,051 | -0.23(-4.23%) |
Mar 22, 2021 | 5.810 | 5.810 | 5.500 | 5.550 | 80,723 | +0.07(+1.27%) |
Mar 19, 2021 | 5.575 | 5.650 | 5.463 | 5.480 | 452,100 | -0.10(-1.81%) |
Mar 18, 2021 | 5.630 | 5.730 | 5.566 | 5.581 | 109,614 | -0.07(-1.22%) |
Mar 17, 2021 | 5.600 | 5.720 | 5.520 | 5.650 | 331,639 | +0.07(+1.25%) |
Mar 16, 2021 | 5.370 | 5.670 | 5.370 | 5.580 | 87,845 | -0.01(-0.17%) |
Mar 15, 2021 | 5.940 | 5.940 | 5.550 | 5.589 | 130,936 | -0.02(-0.37%) |
Mar 12, 2021 | 5.650 | 5.840 | 5.470 | 5.610 | 228,800 | +0.23(+4.28%) |
Mar 11, 2021 | 6.000 | 6.150 | 5.340 | 5.380 | 589,106 | -0.71(-11.66%) |
Mar 10, 2021 | 6.190 | 6.190 | 6.060 | 6.090 | 106,031 | -0.08(-1.30%) |
Mar 09, 2021 | 6.080 | 6.220 | 6.050 | 6.170 | 110,929 | +0.04(+0.65%) |
Mar 08, 2021 | 6.200 | 6.233 | 5.890 | 6.130 | 127,117 | -0.03(-0.51%) |
Mar 05, 2021 | 6.120 | 6.170 | 5.998 | 6.162 | 203,800 | +0.16(+2.69%) |
Mar 04, 2021 | 6.120 | 6.520 | 5.960 | 6.000 | 298,480 | -0.47(-7.24%) |
Mar 03, 2021 | 6.370 | 6.540 | 6.258 | 6.468 | 211,692 | +0.08(+1.22%) |
Mar 02, 2021 | 6.220 | 6.401 | 6.150 | 6.390 | 106,441 | +0.19(+3.06%) |