Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.340 | 7.480 | 7.210 | 7.230 | 148,004 | -0.10(-1.36%) |
May 27, 2021 | 7.170 | 7.350 | 6.910 | 7.330 | 285,996 | +0.18(+2.52%) |
May 26, 2021 | 6.910 | 7.290 | 6.890 | 7.150 | 219,417 | +0.27(+3.92%) |
May 25, 2021 | 6.930 | 7.070 | 6.840 | 6.880 | 189,090 | -0.05(-0.72%) |
May 24, 2021 | 6.860 | 7.070 | 6.690 | 6.930 | 251,929 | +0.06(+0.87%) |
May 21, 2021 | 6.750 | 6.980 | 6.630 | 6.870 | 250,661 | +0.12(+1.78%) |
May 20, 2021 | 6.930 | 7.415 | 6.710 | 6.750 | 610,888 | +0.06(+0.90%) |
May 19, 2021 | 6.360 | 6.800 | 6.280 | 6.690 | 307,590 | +0.15(+2.29%) |
May 18, 2021 | 6.210 | 6.720 | 6.040 | 6.540 | 457,774 | +0.32(+5.14%) |
May 17, 2021 | 5.810 | 6.220 | 5.530 | 6.220 | 675,825 | +0.17(+2.81%) |
May 14, 2021 | 5.420 | 6.130 | 5.400 | 6.050 | 3,115,128 | -1.51(-19.97%) |
May 13, 2021 | 8.000 | 8.200 | 7.390 | 7.560 | 1,036,577 | -0.31(-3.94%) |
May 12, 2021 | 8.130 | 8.250 | 7.830 | 7.870 | 259,925 | -0.34(-4.14%) |
May 11, 2021 | 7.860 | 8.320 | 7.832 | 8.210 | 176,245 | +0.06(+0.74%) |
May 10, 2021 | 8.430 | 8.430 | 7.990 | 8.150 | 294,496 | -0.36(-4.23%) |
May 07, 2021 | 8.130 | 8.700 | 8.040 | 8.510 | 245,644 | +0.48(+5.98%) |
May 06, 2021 | 8.350 | 8.350 | 7.860 | 8.030 | 250,526 | -0.35(-4.18%) |
May 05, 2021 | 8.570 | 8.580 | 8.160 | 8.380 | 184,603 | -0.16(-1.87%) |
May 04, 2021 | 8.360 | 8.600 | 8.060 | 8.540 | 224,664 | +0.04(+0.47%) |
May 03, 2021 | 8.660 | 8.660 | 8.360 | 8.500 | 220,676 | -0.14(-1.62%) |
Apr 30, 2021 | 8.550 | 8.820 | 8.390 | 8.640 | 196,300 | +0.07(+0.82%) |
Apr 29, 2021 | 8.940 | 8.940 | 8.270 | 8.570 | 295,486 | -0.19(-2.17%) |
Apr 28, 2021 | 8.410 | 8.890 | 8.170 | 8.760 | 274,974 | +0.37(+4.41%) |
Apr 27, 2021 | 8.680 | 8.680 | 8.250 | 8.390 | 246,361 | -0.20(-2.33%) |
Apr 26, 2021 | 8.300 | 8.690 | 8.270 | 8.590 | 272,477 | +0.31(+3.74%) |
Apr 23, 2021 | 8.010 | 8.480 | 8.010 | 8.280 | 240,800 | +0.22(+2.73%) |
Apr 22, 2021 | 7.950 | 8.320 | 7.660 | 8.060 | 290,612 | +0.13(+1.64%) |
Apr 21, 2021 | 7.500 | 7.960 | 7.390 | 7.930 | 398,455 | +0.42(+5.59%) |
Apr 20, 2021 | 7.540 | 7.650 | 7.250 | 7.510 | 358,259 | -0.03(-0.40%) |
Apr 19, 2021 | 7.820 | 7.830 | 7.350 | 7.540 | 403,320 | -0.28(-3.58%) |
Apr 16, 2021 | 7.630 | 7.870 | 7.200 | 7.820 | 771,300 | +0.17(+2.22%) |
Apr 15, 2021 | 8.020 | 8.120 | 7.570 | 7.650 | 835,830 | -0.28(-3.53%) |
Apr 14, 2021 | 9.460 | 9.460 | 7.850 | 7.930 | 1,906,911 | -1.44(-15.37%) |
Apr 13, 2021 | 9.450 | 9.480 | 9.040 | 9.370 | 227,406 | +0.00(+0.00%) |
Apr 12, 2021 | 9.410 | 9.620 | 9.100 | 9.370 | 362,729 | -0.13(-1.37%) |
Apr 09, 2021 | 9.800 | 9.920 | 9.470 | 9.500 | 254,900 | -0.30(-3.06%) |
Apr 08, 2021 | 9.690 | 9.920 | 9.400 | 9.800 | 353,586 | +0.03(+0.31%) |
Apr 07, 2021 | 9.490 | 10.27 | 9.310 | 9.770 | 557,671 | +0.35(+3.72%) |
Apr 06, 2021 | 9.930 | 9.980 | 9.260 | 9.420 | 426,737 | -0.38(-3.88%) |
Apr 05, 2021 | 10.34 | 10.34 | 9.750 | 9.800 | 379,798 | -0.29(-2.87%) |
Apr 01, 2021 | 10.16 | 10.40 | 9.650 | 10.09 | 500,400 | +0.10(+1.00%) |
Mar 31, 2021 | 9.070 | 10.14 | 8.950 | 9.990 | 1,006,659 | +1.00(+11.12%) |
Mar 30, 2021 | 8.670 | 9.210 | 8.250 | 8.990 | 460,999 | +0.30(+3.45%) |
Mar 29, 2021 | 8.770 | 8.830 | 8.350 | 8.690 | 353,372 | +0.14(+1.64%) |
Mar 26, 2021 | 9.230 | 9.230 | 8.210 | 8.550 | 702,000 | -0.62(-6.76%) |
Mar 25, 2021 | 8.500 | 9.170 | 8.290 | 9.170 | 665,738 | +0.47(+5.40%) |
Mar 24, 2021 | 9.630 | 9.670 | 8.700 | 8.700 | 507,422 | -0.65(-6.95%) |
Mar 23, 2021 | 9.570 | 9.740 | 9.210 | 9.350 | 399,419 | -0.28(-2.91%) |
Mar 22, 2021 | 10.20 | 10.60 | 9.500 | 9.630 | 708,948 | -0.32(-3.22%) |
Mar 19, 2021 | 9.590 | 10.29 | 9.480 | 9.950 | 1,095,000 | +0.36(+3.75%) |
Mar 18, 2021 | 9.540 | 10.00 | 9.410 | 9.590 | 575,033 | -0.04(-0.42%) |
Mar 17, 2021 | 9.120 | 9.720 | 9.000 | 9.630 | 436,434 | +0.36(+3.88%) |
Mar 16, 2021 | 9.300 | 9.620 | 9.000 | 9.270 | 487,720 | +0.00(+0.00%) |
Mar 15, 2021 | 9.400 | 9.400 | 8.740 | 9.270 | 862,221 | -0.04(-0.43%) |
Mar 12, 2021 | 9.040 | 9.550 | 8.722 | 9.310 | 824,600 | -0.20(-2.10%) |
Mar 11, 2021 | 8.600 | 9.880 | 8.560 | 9.510 | 2,219,379 | +1.28(+15.55%) |
Mar 10, 2021 | 7.520 | 8.390 | 7.520 | 8.230 | 1,507,420 | +0.54(+7.02%) |
Mar 09, 2021 | 7.190 | 7.900 | 6.900 | 7.690 | 1,734,487 | +0.84(+12.26%) |
Mar 08, 2021 | 7.350 | 7.350 | 6.800 | 6.850 | 919,689 | -0.52(-7.06%) |
Mar 05, 2021 | 7.090 | 7.470 | 6.410 | 7.370 | 1,848,800 | +0.28(+3.95%) |
Mar 04, 2021 | 6.790 | 7.420 | 6.580 | 7.090 | 1,822,209 | +0.25(+3.65%) |
Mar 03, 2021 | 7.780 | 7.970 | 6.530 | 6.840 | 2,410,980 | -0.78(-10.24%) |
Mar 02, 2021 | 8.910 | 9.180 | 7.600 | 7.620 | 4,114,670 | -1.40(-15.52%) |