Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.730 | 8.410 | 7.730 | 8.170 | 451,442 | +0.42(+5.42%) |
May 27, 2021 | 8.090 | 8.215 | 7.740 | 7.750 | 452,232 | -0.26(-3.25%) |
May 26, 2021 | 7.830 | 8.150 | 7.700 | 8.010 | 612,148 | +0.20(+2.56%) |
May 25, 2021 | 7.660 | 7.950 | 7.540 | 7.810 | 634,599 | +0.14(+1.83%) |
May 24, 2021 | 7.320 | 7.790 | 7.240 | 7.670 | 414,782 | +0.44(+6.09%) |
May 21, 2021 | 7.090 | 7.340 | 7.000 | 7.230 | 289,702 | +0.20(+2.84%) |
May 20, 2021 | 6.840 | 7.190 | 6.791 | 7.030 | 206,373 | +0.15(+2.18%) |
May 19, 2021 | 7.170 | 7.170 | 6.870 | 6.880 | 256,362 | -0.41(-5.62%) |
May 18, 2021 | 7.250 | 7.515 | 7.210 | 7.290 | 182,867 | +0.04(+0.55%) |
May 17, 2021 | 6.690 | 7.290 | 6.605 | 7.250 | 261,518 | +0.51(+7.57%) |
May 14, 2021 | 6.550 | 6.790 | 6.430 | 6.740 | 369,087 | +0.27(+4.17%) |
May 13, 2021 | 6.620 | 6.980 | 6.250 | 6.470 | 452,932 | -0.12(-1.82%) |
May 12, 2021 | 6.900 | 6.910 | 6.410 | 6.590 | 420,258 | -0.30(-4.35%) |
May 11, 2021 | 7.480 | 7.570 | 6.850 | 6.890 | 690,456 | -0.89(-11.44%) |
May 10, 2021 | 7.860 | 8.270 | 7.760 | 7.780 | 575,581 | -0.10(-1.27%) |
May 07, 2021 | 7.790 | 8.090 | 7.680 | 7.880 | 360,637 | +0.05(+0.64%) |
May 06, 2021 | 7.990 | 8.050 | 7.730 | 7.830 | 221,875 | -0.14(-1.76%) |
May 05, 2021 | 8.040 | 8.110 | 7.810 | 7.970 | 250,516 | -0.04(-0.50%) |
May 04, 2021 | 7.840 | 8.120 | 7.450 | 8.010 | 373,936 | +0.08(+1.01%) |
May 03, 2021 | 7.990 | 8.170 | 7.780 | 7.930 | 532,675 | +0.02(+0.25%) |
Apr 30, 2021 | 7.600 | 8.000 | 7.500 | 7.910 | 263,400 | +0.25(+3.26%) |
Apr 29, 2021 | 8.000 | 8.000 | 7.610 | 7.660 | 202,656 | -0.25(-3.16%) |
Apr 28, 2021 | 7.690 | 7.970 | 7.640 | 7.910 | 269,617 | +0.17(+2.20%) |
Apr 27, 2021 | 7.720 | 7.970 | 7.530 | 7.740 | 298,159 | +0.02(+0.26%) |
Apr 26, 2021 | 7.720 | 7.730 | 7.520 | 7.720 | 287,451 | +0.14(+1.85%) |
Apr 23, 2021 | 7.610 | 7.750 | 7.450 | 7.580 | 248,400 | +0.09(+1.20%) |
Apr 22, 2021 | 7.480 | 7.830 | 7.356 | 7.490 | 510,040 | +0.12(+1.63%) |
Apr 21, 2021 | 6.910 | 7.480 | 6.800 | 7.370 | 456,747 | +0.43(+6.20%) |
Apr 20, 2021 | 6.950 | 7.000 | 6.740 | 6.940 | 473,831 | -0.08(-1.14%) |
Apr 19, 2021 | 7.060 | 7.110 | 6.826 | 7.020 | 270,706 | -0.08(-1.13%) |
Apr 16, 2021 | 6.820 | 7.160 | 6.745 | 7.100 | 337,700 | +0.34(+5.03%) |
Apr 15, 2021 | 6.980 | 7.000 | 6.610 | 6.760 | 370,750 | -0.09(-1.31%) |
Apr 14, 2021 | 7.020 | 7.220 | 6.800 | 6.850 | 287,336 | -0.21(-2.97%) |
Apr 13, 2021 | 6.820 | 7.205 | 6.562 | 7.060 | 441,717 | +0.17(+2.47%) |
Apr 12, 2021 | 6.950 | 7.000 | 6.330 | 6.890 | 770,583 | -0.09(-1.29%) |
Apr 09, 2021 | 7.390 | 7.395 | 6.960 | 6.980 | 505,000 | -0.35(-4.77%) |
Apr 08, 2021 | 7.810 | 7.840 | 7.280 | 7.330 | 450,293 | -0.45(-5.78%) |
Apr 07, 2021 | 8.260 | 8.380 | 7.740 | 7.780 | 409,824 | -0.60(-7.16%) |
Apr 06, 2021 | 8.270 | 8.600 | 8.270 | 8.380 | 306,805 | +0.13(+1.58%) |
Apr 05, 2021 | 8.420 | 8.560 | 8.150 | 8.250 | 377,475 | -0.18(-2.14%) |
Apr 01, 2021 | 8.150 | 8.450 | 7.980 | 8.430 | 422,300 | +0.29(+3.56%) |
Mar 31, 2021 | 7.660 | 8.290 | 7.530 | 8.140 | 920,779 | +0.43(+5.58%) |
Mar 30, 2021 | 7.470 | 7.840 | 7.418 | 7.710 | 330,170 | +0.25(+3.35%) |
Mar 29, 2021 | 7.870 | 8.009 | 7.400 | 7.460 | 387,023 | -0.38(-4.85%) |
Mar 26, 2021 | 7.880 | 8.100 | 7.460 | 7.840 | 380,000 | +0.08(+1.03%) |
Mar 25, 2021 | 7.440 | 7.850 | 7.120 | 7.760 | 456,471 | +0.13(+1.70%) |
Mar 24, 2021 | 8.140 | 8.350 | 7.600 | 7.630 | 495,266 | -0.50(-6.15%) |
Mar 23, 2021 | 8.560 | 8.660 | 8.120 | 8.130 | 588,885 | -0.58(-6.66%) |
Mar 22, 2021 | 9.380 | 9.390 | 8.580 | 8.710 | 716,732 | -0.55(-5.94%) |
Mar 19, 2021 | 9.040 | 9.490 | 8.985 | 9.260 | 1,704,600 | +0.09(+0.98%) |
Mar 18, 2021 | 9.220 | 9.390 | 8.960 | 9.170 | 621,234 | -0.08(-0.86%) |
Mar 17, 2021 | 8.800 | 9.440 | 8.800 | 9.250 | 974,241 | +0.38(+4.28%) |
Mar 16, 2021 | 8.860 | 9.340 | 8.640 | 8.870 | 685,845 | -0.11(-1.22%) |
Mar 15, 2021 | 9.000 | 9.540 | 8.840 | 8.980 | 1,047,682 | +0.09(+1.01%) |
Mar 12, 2021 | 8.970 | 9.300 | 8.320 | 8.890 | 608,200 | -0.07(-0.78%) |
Mar 11, 2021 | 8.060 | 9.060 | 8.010 | 8.960 | 2,214,657 | +0.90(+11.17%) |
Mar 10, 2021 | 7.320 | 8.300 | 7.210 | 8.060 | 1,191,878 | +0.92(+12.89%) |
Mar 09, 2021 | 6.790 | 7.540 | 6.660 | 7.140 | 1,146,615 | -0.27(-3.64%) |
Mar 08, 2021 | 6.960 | 7.510 | 6.960 | 7.410 | 682,682 | +0.52(+7.55%) |
Mar 05, 2021 | 6.800 | 7.110 | 6.600 | 6.890 | 571,100 | +0.07(+1.03%) |
Mar 04, 2021 | 7.020 | 7.160 | 6.420 | 6.820 | 562,743 | -0.28(-3.94%) |
Mar 03, 2021 | 7.700 | 7.870 | 7.043 | 7.100 | 681,102 | -0.53(-6.95%) |
Mar 02, 2021 | 7.330 | 7.810 | 7.330 | 7.630 | 517,383 | +0.31(+4.23%) |