Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.650 | 6.940 | 6.580 | 6.620 | 3,928,474 | -0.07(-1.05%) |
May 27, 2021 | 6.500 | 6.730 | 6.370 | 6.690 | 4,098,491 | +0.17(+2.61%) |
May 26, 2021 | 6.220 | 6.540 | 6.200 | 6.520 | 3,883,394 | +0.29(+4.65%) |
May 25, 2021 | 6.350 | 6.450 | 6.220 | 6.230 | 3,452,527 | -0.12(-1.89%) |
May 24, 2021 | 6.750 | 6.800 | 6.280 | 6.350 | 6,337,212 | -0.35(-5.22%) |
May 21, 2021 | 7.030 | 7.058 | 6.660 | 6.700 | 4,873,874 | -0.26(-3.74%) |
May 20, 2021 | 6.610 | 7.400 | 6.560 | 6.960 | 9,178,911 | +0.38(+5.78%) |
May 19, 2021 | 6.580 | 6.795 | 6.470 | 6.580 | 3,628,120 | -0.22(-3.24%) |
May 18, 2021 | 6.360 | 6.990 | 6.360 | 6.800 | 5,888,686 | +0.37(+5.75%) |
May 17, 2021 | 6.470 | 6.620 | 6.310 | 6.430 | 4,543,959 | -0.18(-2.72%) |
May 14, 2021 | 6.260 | 6.810 | 6.180 | 6.610 | 5,641,421 | +0.31(+4.92%) |
May 13, 2021 | 6.620 | 6.750 | 6.100 | 6.300 | 6,191,169 | -0.21(-3.23%) |
May 12, 2021 | 6.690 | 7.000 | 6.500 | 6.510 | 5,172,302 | -0.35(-5.10%) |
May 11, 2021 | 6.160 | 7.080 | 6.070 | 6.860 | 10,677,361 | +0.32(+4.89%) |
May 10, 2021 | 7.110 | 7.150 | 6.510 | 6.540 | 10,318,164 | -0.66(-9.17%) |
May 07, 2021 | 6.750 | 7.460 | 6.700 | 7.200 | 11,763,217 | +0.27(+3.90%) |
May 06, 2021 | 6.790 | 7.220 | 6.330 | 6.930 | 22,910,372 | -0.45(-6.10%) |
May 05, 2021 | 8.280 | 8.430 | 7.320 | 7.380 | 33,230,404 | -1.38(-15.75%) |
May 04, 2021 | 9.500 | 9.550 | 8.180 | 8.760 | 71,331,672 | +0.74(+9.23%) |
May 03, 2021 | 9.970 | 10.56 | 7.910 | 8.020 | 106,956,376 | -2.76(-25.60%) |
Apr 30, 2021 | 9.520 | 11.11 | 9.350 | 10.78 | 112,224,704 | +1.57(+17.05%) |
Apr 29, 2021 | 9.690 | 11.00 | 8.920 | 9.210 | 123,227,600 | +0.77(+9.12%) |
Apr 28, 2021 | 8.070 | 8.870 | 7.780 | 8.440 | 50,856,096 | +0.11(+1.32%) |
Apr 27, 2021 | 6.210 | 9.500 | 6.140 | 8.330 | 220,315,936 | +2.27(+37.46%) |
Apr 26, 2021 | 5.680 | 6.080 | 5.540 | 6.060 | 4,938,682 | +0.50(+8.99%) |
Apr 23, 2021 | 5.827 | 5.827 | 5.420 | 5.560 | 5,587,400 | -0.20(-3.47%) |
Apr 22, 2021 | 5.930 | 6.140 | 5.680 | 5.760 | 7,347,721 | +0.19(+3.41%) |
Apr 21, 2021 | 5.010 | 5.590 | 4.940 | 5.570 | 3,711,614 | +0.51(+10.08%) |
Apr 20, 2021 | 5.090 | 5.130 | 4.860 | 5.060 | 3,500,451 | -0.05(-0.98%) |
Apr 19, 2021 | 5.280 | 5.470 | 5.060 | 5.110 | 3,534,584 | -0.24(-4.49%) |
Apr 16, 2021 | 5.450 | 5.450 | 5.150 | 5.350 | 3,855,000 | -0.08(-1.47%) |
Apr 15, 2021 | 5.620 | 5.790 | 5.260 | 5.430 | 3,104,292 | -0.05(-0.91%) |
Apr 14, 2021 | 5.610 | 5.700 | 5.380 | 5.480 | 2,577,355 | -0.04(-0.72%) |
Apr 13, 2021 | 5.180 | 5.560 | 5.130 | 5.520 | 2,888,928 | +0.30(+5.75%) |
Apr 12, 2021 | 5.550 | 5.560 | 5.100 | 5.220 | 4,192,867 | -0.31(-5.61%) |
Apr 09, 2021 | 5.700 | 5.730 | 5.500 | 5.530 | 2,333,000 | -0.14(-2.47%) |
Apr 08, 2021 | 5.780 | 5.810 | 5.540 | 5.670 | 2,976,103 | -0.02(-0.35%) |
Apr 07, 2021 | 5.760 | 5.950 | 5.670 | 5.690 | 2,487,097 | -0.09(-1.56%) |
Apr 06, 2021 | 5.990 | 6.050 | 5.780 | 5.780 | 2,519,824 | -0.21(-3.51%) |
Apr 05, 2021 | 6.250 | 6.250 | 5.930 | 5.990 | 2,656,341 | -0.11(-1.80%) |
Apr 01, 2021 | 6.150 | 6.320 | 6.040 | 6.100 | 2,202,800 | +0.05(+0.83%) |
Mar 31, 2021 | 5.850 | 6.190 | 5.780 | 6.050 | 2,986,052 | +0.26(+4.49%) |
Mar 30, 2021 | 5.630 | 5.840 | 5.580 | 5.790 | 2,686,254 | +0.15(+2.66%) |
Mar 29, 2021 | 5.940 | 5.950 | 5.610 | 5.640 | 3,865,492 | -0.35(-5.84%) |
Mar 26, 2021 | 6.250 | 6.270 | 5.800 | 5.990 | 3,894,700 | -0.28(-4.47%) |
Mar 25, 2021 | 5.780 | 6.270 | 5.650 | 6.270 | 4,768,332 | +0.40(+6.81%) |
Mar 24, 2021 | 6.340 | 6.420 | 5.870 | 5.870 | 4,442,654 | -0.40(-6.38%) |
Mar 23, 2021 | 6.800 | 6.840 | 6.210 | 6.270 | 4,743,963 | -0.60(-8.73%) |
Mar 22, 2021 | 7.000 | 7.170 | 6.790 | 6.870 | 3,260,209 | -0.01(-0.15%) |
Mar 19, 2021 | 6.660 | 6.930 | 6.530 | 6.880 | 6,682,300 | +0.26(+3.93%) |
Mar 18, 2021 | 6.850 | 7.150 | 6.570 | 6.620 | 4,360,218 | -0.30(-4.34%) |
Mar 17, 2021 | 6.930 | 7.020 | 6.610 | 6.920 | 5,227,926 | -0.15(-2.12%) |
Mar 16, 2021 | 6.890 | 7.690 | 6.770 | 7.070 | 9,142,879 | +0.19(+2.76%) |
Mar 15, 2021 | 6.910 | 7.070 | 6.610 | 6.880 | 3,464,721 | +0.14(+2.08%) |
Mar 12, 2021 | 6.750 | 6.830 | 6.560 | 6.740 | 3,988,800 | -0.19(-2.74%) |
Mar 11, 2021 | 6.650 | 7.050 | 6.620 | 6.930 | 5,749,073 | +0.53(+8.28%) |
Mar 10, 2021 | 6.790 | 6.960 | 6.380 | 6.400 | 4,730,239 | -0.12(-1.84%) |
Mar 09, 2021 | 6.220 | 6.670 | 6.150 | 6.520 | 6,701,154 | +0.49(+8.13%) |
Mar 08, 2021 | 6.090 | 6.520 | 5.860 | 6.030 | 5,487,712 | +0.01(+0.17%) |
Mar 05, 2021 | 6.130 | 6.170 | 5.280 | 6.020 | 9,166,700 | +0.10(+1.69%) |
Mar 04, 2021 | 6.120 | 6.430 | 5.710 | 5.920 | 10,504,775 | -0.44(-6.92%) |
Mar 03, 2021 | 6.660 | 6.940 | 6.260 | 6.360 | 9,336,654 | -0.78(-10.92%) |
Mar 02, 2021 | 7.480 | 7.590 | 7.130 | 7.140 | 4,620,390 | -0.41(-5.43%) |