Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.410 | 7.480 | 7.380 | 7.440 | 312,890 | +0.06(+0.81%) |
May 27, 2021 | 7.320 | 7.450 | 7.300 | 7.380 | 633,133 | +0.09(+1.23%) |
May 26, 2021 | 7.100 | 7.325 | 7.100 | 7.290 | 332,424 | +0.18(+2.53%) |
May 25, 2021 | 7.400 | 7.510 | 7.100 | 7.110 | 427,549 | -0.26(-3.53%) |
May 24, 2021 | 7.270 | 7.410 | 7.255 | 7.370 | 296,610 | +0.12(+1.66%) |
May 21, 2021 | 7.410 | 7.410 | 7.200 | 7.250 | 280,660 | -0.07(-0.96%) |
May 20, 2021 | 7.060 | 7.330 | 7.040 | 7.320 | 294,733 | +0.22(+3.10%) |
May 19, 2021 | 6.995 | 7.145 | 6.960 | 7.100 | 252,429 | +0.00(+0.00%) |
May 18, 2021 | 6.940 | 7.165 | 6.900 | 7.100 | 326,628 | +0.16(+2.31%) |
May 17, 2021 | 6.870 | 6.980 | 6.850 | 6.940 | 228,264 | -0.03(-0.43%) |
May 14, 2021 | 6.820 | 7.040 | 6.820 | 6.970 | 353,034 | +0.20(+2.95%) |
May 13, 2021 | 6.700 | 6.875 | 6.700 | 6.770 | 450,164 | +0.08(+1.20%) |
May 12, 2021 | 6.810 | 6.890 | 6.680 | 6.690 | 508,374 | -0.27(-3.88%) |
May 11, 2021 | 6.640 | 7.070 | 6.530 | 6.960 | 584,799 | +0.23(+3.42%) |
May 10, 2021 | 6.860 | 6.860 | 6.520 | 6.730 | 798,286 | -0.17(-2.46%) |
May 07, 2021 | 6.680 | 6.920 | 6.560 | 6.900 | 483,232 | +0.28(+4.23%) |
May 06, 2021 | 6.600 | 6.620 | 6.370 | 6.620 | 444,134 | +0.11(+1.69%) |
May 05, 2021 | 6.400 | 6.540 | 6.380 | 6.510 | 548,806 | +0.12(+1.88%) |
May 04, 2021 | 6.440 | 6.480 | 6.290 | 6.390 | 452,624 | -0.12(-1.84%) |
May 03, 2021 | 6.860 | 6.910 | 6.510 | 6.510 | 644,958 | -0.24(-3.56%) |
Apr 30, 2021 | 7.170 | 7.200 | 6.620 | 6.750 | 1,521,900 | -0.42(-5.86%) |
Apr 29, 2021 | 7.640 | 7.840 | 6.790 | 7.170 | 2,130,325 | -0.97(-11.92%) |
Apr 28, 2021 | 8.140 | 8.280 | 7.990 | 8.140 | 477,334 | -0.00(-0.06%) |
Apr 27, 2021 | 8.220 | 8.290 | 8.060 | 8.145 | 369,694 | -0.07(-0.79%) |
Apr 26, 2021 | 8.090 | 8.280 | 8.050 | 8.210 | 316,046 | +0.17(+2.11%) |
Apr 23, 2021 | 7.970 | 8.130 | 7.900 | 8.040 | 244,000 | +0.13(+1.64%) |
Apr 22, 2021 | 8.060 | 8.130 | 7.900 | 7.910 | 368,144 | -0.14(-1.74%) |
Apr 21, 2021 | 7.820 | 8.080 | 7.730 | 8.050 | 489,850 | +0.18(+2.29%) |
Apr 20, 2021 | 8.010 | 8.050 | 7.690 | 7.870 | 479,037 | -0.19(-2.42%) |
Apr 19, 2021 | 8.360 | 8.360 | 7.930 | 8.065 | 537,573 | -0.38(-4.56%) |
Apr 16, 2021 | 8.480 | 8.490 | 8.350 | 8.450 | 249,700 | -0.02(-0.24%) |
Apr 15, 2021 | 8.520 | 8.560 | 8.332 | 8.470 | 247,060 | +0.02(+0.24%) |
Apr 14, 2021 | 8.600 | 8.720 | 8.400 | 8.450 | 366,225 | -0.08(-0.94%) |
Apr 13, 2021 | 8.490 | 8.590 | 8.350 | 8.530 | 344,752 | +0.02(+0.24%) |
Apr 12, 2021 | 8.600 | 8.600 | 8.280 | 8.510 | 271,943 | -0.04(-0.47%) |
Apr 09, 2021 | 8.610 | 8.610 | 8.450 | 8.550 | 285,100 | -0.04(-0.47%) |
Apr 08, 2021 | 8.300 | 8.650 | 8.250 | 8.590 | 511,693 | +0.40(+4.88%) |
Apr 07, 2021 | 8.250 | 8.290 | 8.090 | 8.190 | 265,908 | -0.06(-0.73%) |
Apr 06, 2021 | 8.320 | 8.380 | 8.140 | 8.250 | 361,743 | -0.01(-0.12%) |
Apr 05, 2021 | 8.600 | 8.620 | 8.230 | 8.260 | 445,217 | -0.18(-2.13%) |
Apr 01, 2021 | 8.310 | 8.540 | 8.256 | 8.440 | 662,100 | +0.23(+2.80%) |
Mar 31, 2021 | 8.290 | 8.360 | 8.100 | 8.210 | 686,215 | +0.00(+0.00%) |
Mar 30, 2021 | 7.830 | 8.255 | 7.800 | 8.210 | 397,079 | +0.32(+4.06%) |
Mar 29, 2021 | 8.090 | 8.240 | 7.820 | 7.890 | 524,636 | -0.20(-2.47%) |
Mar 26, 2021 | 8.150 | 8.240 | 7.860 | 8.090 | 538,200 | +0.03(+0.37%) |
Mar 25, 2021 | 7.810 | 8.100 | 7.790 | 8.060 | 539,066 | +0.19(+2.41%) |
Mar 24, 2021 | 8.190 | 8.340 | 7.850 | 7.870 | 458,577 | -0.28(-3.44%) |
Mar 23, 2021 | 8.738 | 8.738 | 8.100 | 8.150 | 489,407 | -0.48(-5.56%) |
Mar 22, 2021 | 8.710 | 8.800 | 8.470 | 8.630 | 435,684 | -0.08(-0.92%) |
Mar 19, 2021 | 8.640 | 8.810 | 8.410 | 8.710 | 1,680,800 | +0.20(+2.29%) |
Mar 18, 2021 | 8.750 | 8.920 | 8.480 | 8.515 | 643,304 | -0.40(-4.54%) |
Mar 17, 2021 | 8.500 | 8.960 | 8.430 | 8.920 | 704,136 | +0.35(+4.08%) |
Mar 16, 2021 | 8.610 | 8.730 | 8.430 | 8.570 | 669,299 | -0.08(-0.92%) |
Mar 15, 2021 | 8.560 | 8.780 | 8.500 | 8.650 | 908,354 | +0.28(+3.35%) |
Mar 12, 2021 | 8.180 | 8.470 | 8.050 | 8.370 | 551,000 | +0.17(+2.07%) |
Mar 11, 2021 | 8.160 | 8.270 | 8.060 | 8.200 | 629,738 | +0.18(+2.24%) |
Mar 10, 2021 | 8.180 | 8.345 | 7.940 | 8.020 | 681,489 | +0.02(+0.25%) |
Mar 09, 2021 | 7.900 | 8.300 | 7.900 | 8.000 | 802,223 | +0.22(+2.83%) |
Mar 08, 2021 | 8.010 | 8.240 | 7.520 | 7.780 | 1,272,106 | -0.23(-2.81%) |
Mar 05, 2021 | 8.010 | 8.130 | 7.600 | 8.005 | 1,225,500 | +0.10(+1.20%) |
Mar 04, 2021 | 8.080 | 8.135 | 7.650 | 7.910 | 1,455,491 | -0.16(-1.98%) |
Mar 03, 2021 | 8.470 | 8.550 | 8.030 | 8.070 | 1,059,057 | -0.34(-4.04%) |
Mar 02, 2021 | 8.660 | 9.030 | 8.200 | 8.410 | 7,950,160 | -0.37(-4.21%) |