Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.482 | 7.482 | 7.196 | 7.266 | 1,255,205 | -0.10(-1.41%) |
May 27, 2021 | 7.162 | 7.526 | 7.066 | 7.370 | 2,700,000 | +0.27(+3.79%) |
May 26, 2021 | 6.849 | 7.110 | 6.815 | 7.101 | 1,256,421 | +0.31(+4.60%) |
May 25, 2021 | 7.031 | 7.127 | 6.780 | 6.789 | 1,248,806 | -0.17(-2.49%) |
May 24, 2021 | 6.832 | 7.049 | 6.613 | 6.962 | 1,525,534 | +0.13(+1.90%) |
May 21, 2021 | 6.858 | 7.031 | 6.789 | 6.832 | 2,050,022 | +0.04(+0.64%) |
May 20, 2021 | 6.797 | 6.797 | 6.650 | 6.789 | 1,463,968 | +0.00(+0.00%) |
May 19, 2021 | 6.608 | 6.819 | 6.577 | 6.789 | 1,952,020 | +0.06(+0.90%) |
May 18, 2021 | 6.883 | 6.918 | 6.728 | 6.728 | 1,151,589 | -0.12(-1.76%) |
May 17, 2021 | 6.668 | 6.858 | 6.591 | 6.849 | 1,410,311 | +0.11(+1.66%) |
May 14, 2021 | 6.289 | 6.776 | 6.263 | 6.737 | 2,803,564 | +0.55(+8.91%) |
May 13, 2021 | 6.151 | 6.358 | 6.061 | 6.186 | 2,763,205 | +0.02(+0.28%) |
May 12, 2021 | 6.461 | 6.530 | 6.125 | 6.168 | 2,523,228 | -0.32(-4.91%) |
May 11, 2021 | 6.168 | 6.496 | 6.117 | 6.487 | 1,928,790 | +0.15(+2.31%) |
May 10, 2021 | 6.556 | 6.608 | 6.293 | 6.341 | 3,272,743 | -0.28(-4.17%) |
May 07, 2021 | 6.504 | 6.685 | 6.392 | 6.616 | 2,132,093 | +0.10(+1.59%) |
May 06, 2021 | 6.384 | 6.517 | 6.289 | 6.513 | 2,340,910 | +0.16(+2.58%) |
May 05, 2021 | 6.401 | 6.530 | 6.186 | 6.349 | 3,687,418 | -0.01(-0.14%) |
May 04, 2021 | 6.341 | 6.418 | 6.112 | 6.358 | 3,541,378 | -0.03(-0.40%) |
May 03, 2021 | 6.565 | 6.605 | 6.255 | 6.384 | 4,266,073 | -0.05(-0.80%) |
Apr 30, 2021 | 7.383 | 7.452 | 6.315 | 6.436 | 13,238,692 | -1.09(-14.53%) |
Apr 29, 2021 | 8.374 | 8.434 | 7.461 | 7.530 | 6,231,668 | -0.85(-10.17%) |
Apr 28, 2021 | 7.409 | 8.667 | 7.263 | 8.383 | 13,918,137 | +1.01(+13.67%) |
Apr 27, 2021 | 7.435 | 7.521 | 7.323 | 7.375 | 1,745,502 | -0.04(-0.58%) |
Apr 26, 2021 | 7.435 | 7.663 | 7.314 | 7.418 | 1,791,778 | +0.02(+0.23%) |
Apr 23, 2021 | 7.159 | 7.607 | 7.064 | 7.400 | 1,818,545 | +0.30(+4.25%) |
Apr 22, 2021 | 7.107 | 7.512 | 7.082 | 7.099 | 2,143,766 | -0.03(-0.36%) |
Apr 21, 2021 | 6.883 | 7.219 | 6.780 | 7.125 | 2,132,040 | +0.18(+2.61%) |
Apr 20, 2021 | 6.970 | 7.056 | 6.724 | 6.944 | 2,021,840 | -0.12(-1.71%) |
Apr 19, 2021 | 7.237 | 7.297 | 6.918 | 7.064 | 1,742,278 | -0.17(-2.38%) |
Apr 16, 2021 | 7.151 | 7.280 | 7.030 | 7.237 | 2,306,524 | +0.18(+2.56%) |
Apr 15, 2021 | 7.297 | 7.297 | 7.021 | 7.056 | 1,758,142 | -0.09(-1.33%) |
Apr 14, 2021 | 7.116 | 7.435 | 7.099 | 7.151 | 1,609,033 | +0.05(+0.73%) |
Apr 13, 2021 | 7.125 | 7.159 | 6.901 | 7.099 | 1,255,031 | -0.03(-0.36%) |
Apr 12, 2021 | 7.151 | 7.293 | 7.073 | 7.125 | 1,319,265 | -0.06(-0.84%) |
Apr 09, 2021 | 7.194 | 7.258 | 7.099 | 7.185 | 1,376,532 | -0.03(-0.36%) |
Apr 08, 2021 | 7.237 | 7.237 | 7.034 | 7.211 | 2,053,485 | +0.02(+0.24%) |
Apr 07, 2021 | 7.418 | 7.418 | 7.090 | 7.194 | 1,550,477 | -0.22(-3.02%) |
Apr 06, 2021 | 7.125 | 7.685 | 7.090 | 7.418 | 2,310,089 | +0.33(+4.62%) |
Apr 05, 2021 | 7.245 | 7.340 | 7.021 | 7.090 | 2,549,600 | -0.06(-0.84%) |
Apr 01, 2021 | 7.125 | 7.288 | 7.013 | 7.151 | 1,430,739 | +0.05(+0.73%) |
Mar 31, 2021 | 7.047 | 7.263 | 7.021 | 7.099 | 3,697,089 | +0.17(+2.49%) |
Mar 30, 2021 | 6.789 | 7.056 | 6.789 | 6.927 | 2,214,658 | +0.15(+2.16%) |
Mar 29, 2021 | 7.030 | 7.168 | 6.763 | 6.780 | 3,091,979 | -0.28(-4.02%) |
Mar 26, 2021 | 7.176 | 7.219 | 6.883 | 7.064 | 2,283,657 | +0.00(+0.00%) |
Mar 25, 2021 | 6.668 | 7.215 | 6.616 | 7.064 | 2,937,949 | +0.34(+4.99%) |
Mar 24, 2021 | 7.331 | 7.461 | 6.720 | 6.728 | 4,095,377 | -0.50(-6.91%) |
Mar 23, 2021 | 7.538 | 7.728 | 7.194 | 7.228 | 2,788,053 | -0.38(-4.98%) |
Mar 22, 2021 | 8.227 | 8.227 | 7.443 | 7.607 | 4,142,920 | -0.66(-8.02%) |
Mar 19, 2021 | 8.003 | 8.305 | 7.866 | 8.271 | 8,085,082 | +0.14(+1.69%) |
Mar 18, 2021 | 8.081 | 8.408 | 7.917 | 8.133 | 2,978,748 | +0.00(+0.00%) |
Mar 17, 2021 | 8.029 | 8.159 | 7.642 | 8.133 | 2,430,193 | +0.03(+0.32%) |
Mar 16, 2021 | 7.995 | 8.589 | 7.926 | 8.107 | 3,817,522 | +0.10(+1.29%) |
Mar 15, 2021 | 7.891 | 8.133 | 7.891 | 8.003 | 1,887,136 | +0.05(+0.65%) |
Mar 12, 2021 | 7.960 | 8.219 | 7.857 | 7.952 | 1,961,317 | -0.08(-0.97%) |
Mar 11, 2021 | 8.167 | 8.210 | 7.866 | 8.029 | 2,341,906 | -0.05(-0.64%) |
Mar 10, 2021 | 8.021 | 8.296 | 7.978 | 8.081 | 2,547,852 | +0.21(+2.63%) |
Mar 09, 2021 | 8.055 | 8.202 | 7.823 | 7.874 | 3,030,216 | -0.04(-0.54%) |
Mar 08, 2021 | 7.564 | 8.227 | 7.469 | 7.917 | 3,934,054 | +0.51(+6.86%) |
Mar 05, 2021 | 7.349 | 7.443 | 6.866 | 7.409 | 2,528,808 | +0.17(+2.38%) |
Mar 04, 2021 | 7.340 | 7.487 | 6.866 | 7.237 | 2,563,138 | -0.21(-2.78%) |
Mar 03, 2021 | 7.633 | 7.715 | 7.443 | 7.443 | 1,943,619 | -0.10(-1.37%) |
Mar 02, 2021 | 7.555 | 7.702 | 7.495 | 7.547 | 1,471,266 | -0.11(-1.46%) |