Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.190 | 7.380 | 7.150 | 7.300 | 368,182 | +0.16(+2.24%) |
May 27, 2021 | 6.930 | 7.260 | 6.850 | 7.140 | 393,143 | +0.21(+3.03%) |
May 26, 2021 | 6.760 | 7.000 | 6.760 | 6.930 | 287,529 | +0.15(+2.21%) |
May 25, 2021 | 6.870 | 6.970 | 6.750 | 6.780 | 367,788 | -0.09(-1.31%) |
May 24, 2021 | 7.060 | 7.060 | 6.790 | 6.870 | 249,576 | -0.15(-2.14%) |
May 21, 2021 | 7.040 | 7.164 | 6.910 | 7.020 | 266,243 | +0.06(+0.86%) |
May 20, 2021 | 6.970 | 7.190 | 6.720 | 6.960 | 311,164 | +0.14(+2.05%) |
May 19, 2021 | 7.050 | 7.150 | 6.690 | 6.820 | 586,363 | -0.36(-5.01%) |
May 18, 2021 | 7.010 | 7.420 | 7.000 | 7.180 | 537,323 | +0.17(+2.43%) |
May 17, 2021 | 6.820 | 7.180 | 6.710 | 7.010 | 513,714 | +0.26(+3.85%) |
May 14, 2021 | 6.530 | 6.890 | 6.373 | 6.750 | 848,222 | +0.28(+4.33%) |
May 13, 2021 | 6.690 | 6.790 | 6.330 | 6.470 | 879,555 | -0.20(-3.00%) |
May 12, 2021 | 6.580 | 7.030 | 6.580 | 6.670 | 891,002 | +0.05(+0.76%) |
May 11, 2021 | 6.030 | 6.910 | 6.010 | 6.620 | 1,158,118 | +0.34(+5.41%) |
May 10, 2021 | 6.470 | 6.470 | 6.180 | 6.280 | 598,567 | -0.15(-2.33%) |
May 07, 2021 | 6.680 | 6.730 | 6.350 | 6.430 | 805,367 | -0.20(-3.02%) |
May 06, 2021 | 6.750 | 6.760 | 6.430 | 6.630 | 601,511 | -0.14(-2.07%) |
May 05, 2021 | 7.380 | 7.380 | 6.690 | 6.770 | 1,032,688 | -0.68(-9.13%) |
May 04, 2021 | 7.230 | 7.510 | 6.960 | 7.450 | 1,248,771 | +0.12(+1.64%) |
May 03, 2021 | 7.140 | 7.340 | 6.930 | 7.330 | 640,542 | +0.28(+3.97%) |
Apr 30, 2021 | 6.910 | 7.140 | 6.810 | 7.050 | 313,800 | +0.06(+0.86%) |
Apr 29, 2021 | 7.260 | 7.260 | 6.920 | 6.990 | 423,082 | -0.19(-2.65%) |
Apr 28, 2021 | 7.090 | 7.230 | 6.960 | 7.180 | 354,245 | +0.06(+0.84%) |
Apr 27, 2021 | 7.200 | 7.400 | 7.030 | 7.120 | 598,690 | -0.01(-0.14%) |
Apr 26, 2021 | 7.100 | 7.250 | 7.010 | 7.130 | 553,359 | +0.12(+1.71%) |
Apr 23, 2021 | 6.820 | 7.180 | 6.755 | 7.010 | 694,700 | +0.27(+4.01%) |
Apr 22, 2021 | 6.660 | 6.920 | 6.500 | 6.740 | 741,837 | +0.07(+1.05%) |
Apr 21, 2021 | 6.210 | 6.700 | 6.150 | 6.670 | 986,291 | +0.42(+6.72%) |
Apr 20, 2021 | 6.270 | 6.320 | 6.030 | 6.250 | 606,095 | -0.02(-0.32%) |
Apr 19, 2021 | 6.240 | 6.410 | 6.020 | 6.270 | 842,330 | +0.06(+0.97%) |
Apr 16, 2021 | 6.240 | 6.250 | 5.910 | 6.210 | 1,161,000 | -0.09(-1.43%) |
Apr 15, 2021 | 6.450 | 6.530 | 6.220 | 6.300 | 666,685 | -0.16(-2.48%) |
Apr 14, 2021 | 6.470 | 6.640 | 6.380 | 6.460 | 749,395 | +0.00(+0.00%) |
Apr 13, 2021 | 6.270 | 6.470 | 6.170 | 6.460 | 1,009,145 | +0.15(+2.38%) |
Apr 12, 2021 | 6.850 | 6.850 | 6.250 | 6.310 | 1,437,243 | -0.51(-7.48%) |
Apr 09, 2021 | 6.950 | 6.980 | 6.750 | 6.820 | 838,900 | -0.19(-2.71%) |
Apr 08, 2021 | 6.830 | 7.350 | 6.760 | 7.010 | 1,470,778 | +0.20(+2.94%) |
Apr 07, 2021 | 7.080 | 7.130 | 6.770 | 6.810 | 778,234 | -0.27(-3.81%) |
Apr 06, 2021 | 7.420 | 7.450 | 7.000 | 7.080 | 943,395 | -0.37(-4.97%) |
Apr 05, 2021 | 7.490 | 7.650 | 7.230 | 7.450 | 825,456 | +0.02(+0.27%) |
Apr 01, 2021 | 7.330 | 7.430 | 7.200 | 7.430 | 928,400 | +0.11(+1.50%) |
Mar 31, 2021 | 6.990 | 7.410 | 6.840 | 7.320 | 1,211,553 | +0.40(+5.78%) |
Mar 30, 2021 | 6.940 | 7.110 | 6.570 | 6.920 | 1,710,360 | -0.02(-0.29%) |
Mar 29, 2021 | 7.560 | 7.610 | 6.790 | 6.940 | 2,653,955 | -0.47(-6.34%) |
Mar 26, 2021 | 7.690 | 7.770 | 7.280 | 7.410 | 1,912,000 | -0.23(-3.01%) |
Mar 25, 2021 | 7.930 | 8.000 | 7.370 | 7.640 | 2,714,607 | -0.36(-4.50%) |
Mar 24, 2021 | 8.940 | 9.160 | 8.000 | 8.000 | 4,533,780 | -0.69(-7.94%) |
Mar 23, 2021 | 9.730 | 9.750 | 8.610 | 8.690 | 2,886,158 | -1.66(-16.04%) |
Mar 22, 2021 | 11.00 | 11.00 | 10.11 | 10.35 | 1,642,049 | -0.06(-0.58%) |
Mar 19, 2021 | 10.19 | 10.55 | 9.910 | 10.41 | 1,710,800 | +0.23(+2.26%) |
Mar 18, 2021 | 10.85 | 11.04 | 10.12 | 10.18 | 1,734,417 | -0.94(-8.45%) |
Mar 17, 2021 | 10.86 | 11.52 | 10.53 | 11.12 | 3,027,281 | -0.29(-2.54%) |
Mar 16, 2021 | 12.00 | 12.06 | 11.03 | 11.41 | 2,171,293 | -0.80(-6.55%) |
Mar 15, 2021 | 12.27 | 12.79 | 11.90 | 12.21 | 3,350,193 | -0.23(-1.85%) |
Mar 12, 2021 | 12.43 | 13.21 | 11.35 | 12.44 | 15,577,900 | +0.57(+4.80%) |
Mar 11, 2021 | 17.80 | 18.24 | 11.82 | 11.87 | 36,413,400 | -3.41(-22.32%) |
Mar 10, 2021 | 8.010 | 15.37 | 7.870 | 15.28 | 47,683,408 | +7.20(+89.11%) |
Mar 09, 2021 | 8.160 | 8.340 | 8.040 | 8.080 | 296,330 | +0.18(+2.28%) |
Mar 08, 2021 | 8.260 | 8.350 | 7.880 | 7.900 | 410,378 | -0.28(-3.42%) |
Mar 05, 2021 | 8.120 | 8.240 | 7.410 | 8.180 | 851,200 | +0.03(+0.37%) |
Mar 04, 2021 | 8.250 | 8.520 | 7.990 | 8.150 | 609,511 | -0.18(-2.16%) |
Mar 03, 2021 | 8.330 | 8.600 | 8.050 | 8.330 | 419,289 | -0.06(-0.72%) |
Mar 02, 2021 | 8.500 | 8.570 | 8.150 | 8.390 | 379,613 | -0.12(-1.41%) |