Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.470 | 7.570 | 7.110 | 7.120 | 2,858,550 | -0.30(-4.04%) |
May 27, 2021 | 7.060 | 7.640 | 7.020 | 7.420 | 4,286,782 | +0.40(+5.70%) |
May 26, 2021 | 6.690 | 7.110 | 6.690 | 7.020 | 2,107,305 | +0.36(+5.41%) |
May 25, 2021 | 6.500 | 6.770 | 6.440 | 6.660 | 2,018,829 | +0.18(+2.78%) |
May 24, 2021 | 6.760 | 6.760 | 6.370 | 6.480 | 3,265,688 | -0.23(-3.43%) |
May 21, 2021 | 6.760 | 7.130 | 6.640 | 6.710 | 2,640,643 | +0.02(+0.30%) |
May 20, 2021 | 6.600 | 6.719 | 6.510 | 6.690 | 1,309,927 | +0.10(+1.52%) |
May 19, 2021 | 6.700 | 6.790 | 6.460 | 6.590 | 2,138,367 | -0.28(-4.08%) |
May 18, 2021 | 6.880 | 7.000 | 6.690 | 6.870 | 1,249,568 | +0.00(+0.00%) |
May 17, 2021 | 6.660 | 6.940 | 6.500 | 6.870 | 1,946,267 | +0.12(+1.78%) |
May 14, 2021 | 6.500 | 6.810 | 6.380 | 6.750 | 2,254,227 | +0.31(+4.81%) |
May 13, 2021 | 6.870 | 6.890 | 6.290 | 6.440 | 4,272,608 | -0.34(-5.01%) |
May 12, 2021 | 7.080 | 7.140 | 6.780 | 6.780 | 2,483,344 | -0.41(-5.70%) |
May 11, 2021 | 6.770 | 7.250 | 6.740 | 7.190 | 2,144,462 | +0.17(+2.42%) |
May 10, 2021 | 7.150 | 7.285 | 7.020 | 7.020 | 1,651,211 | -0.26(-3.57%) |
May 07, 2021 | 6.880 | 7.349 | 6.880 | 7.280 | 2,377,697 | +0.41(+5.97%) |
May 06, 2021 | 7.000 | 7.000 | 6.670 | 6.870 | 2,407,589 | -0.15(-2.14%) |
May 05, 2021 | 7.150 | 7.190 | 6.970 | 7.020 | 1,692,250 | -0.14(-1.96%) |
May 04, 2021 | 7.310 | 7.320 | 6.940 | 7.160 | 2,881,327 | -0.27(-3.63%) |
May 03, 2021 | 7.550 | 7.570 | 7.310 | 7.430 | 1,129,001 | -0.03(-0.40%) |
Apr 30, 2021 | 7.500 | 7.570 | 7.300 | 7.460 | 1,330,900 | -0.07(-0.93%) |
Apr 29, 2021 | 7.900 | 7.940 | 7.410 | 7.530 | 2,389,425 | -0.29(-3.71%) |
Apr 28, 2021 | 7.710 | 7.950 | 7.560 | 7.820 | 1,636,277 | +0.08(+1.03%) |
Apr 27, 2021 | 7.890 | 7.890 | 7.610 | 7.740 | 1,654,778 | -0.10(-1.28%) |
Apr 26, 2021 | 7.540 | 7.950 | 7.430 | 7.840 | 4,657,367 | +0.36(+4.81%) |
Apr 23, 2021 | 7.200 | 7.640 | 7.090 | 7.480 | 2,262,100 | +0.27(+3.74%) |
Apr 22, 2021 | 7.440 | 7.570 | 7.200 | 7.210 | 2,115,261 | -0.15(-2.04%) |
Apr 21, 2021 | 7.000 | 7.410 | 6.880 | 7.360 | 2,129,620 | +0.25(+3.52%) |
Apr 20, 2021 | 7.290 | 7.400 | 7.010 | 7.110 | 2,174,145 | -0.25(-3.40%) |
Apr 19, 2021 | 7.500 | 7.520 | 7.170 | 7.360 | 1,853,277 | -0.06(-0.81%) |
Apr 16, 2021 | 7.200 | 7.470 | 7.100 | 7.420 | 2,153,400 | +0.16(+2.20%) |
Apr 15, 2021 | 7.480 | 7.480 | 7.130 | 7.260 | 1,985,383 | -0.10(-1.36%) |
Apr 14, 2021 | 7.290 | 7.780 | 7.290 | 7.360 | 3,555,894 | +0.07(+0.96%) |
Apr 13, 2021 | 7.280 | 7.360 | 7.040 | 7.290 | 2,714,384 | +0.04(+0.55%) |
Apr 12, 2021 | 7.930 | 8.000 | 7.200 | 7.250 | 6,245,713 | -0.66(-8.34%) |
Apr 09, 2021 | 7.900 | 8.111 | 7.820 | 7.910 | 2,589,200 | -0.03(-0.38%) |
Apr 08, 2021 | 8.080 | 8.090 | 7.850 | 7.940 | 2,126,933 | -0.09(-1.12%) |
Apr 07, 2021 | 8.310 | 8.410 | 7.970 | 8.030 | 1,882,104 | -0.28(-3.37%) |
Apr 06, 2021 | 8.410 | 8.580 | 8.270 | 8.310 | 1,420,888 | -0.03(-0.36%) |
Apr 05, 2021 | 8.360 | 8.590 | 8.160 | 8.340 | 2,052,587 | +0.05(+0.60%) |
Apr 01, 2021 | 8.000 | 8.500 | 7.871 | 8.290 | 4,892,400 | +0.42(+5.34%) |
Mar 31, 2021 | 8.090 | 8.180 | 7.790 | 7.870 | 2,781,519 | -0.18(-2.24%) |
Mar 30, 2021 | 7.970 | 8.090 | 7.680 | 8.050 | 2,270,238 | +0.09(+1.13%) |
Mar 29, 2021 | 8.190 | 8.300 | 7.910 | 7.960 | 2,057,034 | -0.35(-4.21%) |
Mar 26, 2021 | 8.200 | 8.440 | 8.020 | 8.310 | 3,402,700 | +0.21(+2.59%) |
Mar 25, 2021 | 7.500 | 8.300 | 7.464 | 8.100 | 5,363,208 | +0.45(+5.88%) |
Mar 24, 2021 | 8.200 | 8.340 | 7.640 | 7.650 | 4,231,267 | -0.44(-5.44%) |
Mar 23, 2021 | 8.280 | 8.370 | 7.960 | 8.090 | 2,686,841 | -0.15(-1.82%) |
Mar 22, 2021 | 8.380 | 8.440 | 8.100 | 8.240 | 3,698,571 | -0.08(-0.96%) |
Mar 19, 2021 | 8.050 | 8.400 | 7.910 | 8.320 | 3,851,300 | +0.28(+3.48%) |
Mar 18, 2021 | 8.360 | 8.590 | 8.000 | 8.040 | 4,363,829 | -0.44(-5.19%) |
Mar 17, 2021 | 8.200 | 8.480 | 7.820 | 8.480 | 10,416,190 | -0.27(-3.09%) |
Mar 16, 2021 | 9.570 | 9.650 | 8.710 | 8.750 | 10,608,163 | -0.78(-8.18%) |
Mar 15, 2021 | 9.790 | 10.54 | 9.330 | 9.530 | 8,717,008 | -0.24(-2.46%) |
Mar 12, 2021 | 9.240 | 10.04 | 9.080 | 9.770 | 5,943,400 | +0.24(+2.52%) |
Mar 11, 2021 | 9.300 | 10.12 | 9.280 | 9.530 | 10,106,465 | +0.33(+3.59%) |
Mar 10, 2021 | 8.770 | 9.750 | 8.470 | 9.200 | 11,112,548 | +0.58(+6.73%) |
Mar 09, 2021 | 7.920 | 9.090 | 7.810 | 8.620 | 10,502,706 | +1.00(+13.12%) |
Mar 08, 2021 | 7.660 | 7.860 | 7.400 | 7.620 | 3,390,180 | +0.02(+0.26%) |
Mar 05, 2021 | 8.210 | 8.210 | 6.920 | 7.600 | 5,687,500 | -0.47(-5.82%) |
Mar 04, 2021 | 8.500 | 8.610 | 7.570 | 8.070 | 6,415,867 | -0.44(-5.17%) |
Mar 03, 2021 | 9.190 | 9.400 | 8.460 | 8.510 | 4,461,405 | -0.66(-7.20%) |
Mar 02, 2021 | 9.100 | 9.810 | 8.950 | 9.170 | 4,770,467 | +0.02(+0.22%) |