Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.870 | 7.870 | 7.729 | 7.737 | 19,793,652 | -0.09(-1.10%) |
May 27, 2021 | 7.815 | 7.925 | 7.784 | 7.823 | 18,231,204 | -0.04(-0.50%) |
May 26, 2021 | 7.768 | 7.870 | 7.690 | 7.862 | 18,408,698 | +0.13(+1.72%) |
May 25, 2021 | 8.011 | 8.034 | 7.729 | 7.729 | 22,759,898 | -0.31(-3.89%) |
May 24, 2021 | 8.026 | 8.150 | 7.995 | 8.042 | 15,553,210 | +0.08(+0.98%) |
May 21, 2021 | 7.886 | 8.042 | 7.753 | 7.964 | 34,101,232 | +0.13(+1.70%) |
May 20, 2021 | 7.815 | 7.940 | 7.757 | 7.831 | 21,613,976 | -0.02(-0.30%) |
May 19, 2021 | 7.932 | 7.956 | 7.760 | 7.854 | 22,773,794 | -0.25(-3.09%) |
May 18, 2021 | 8.097 | 8.136 | 7.956 | 8.104 | 21,118,922 | -0.03(-0.38%) |
May 17, 2021 | 8.042 | 8.206 | 7.932 | 8.136 | 21,351,192 | +0.23(+2.97%) |
May 14, 2021 | 7.815 | 8.097 | 7.721 | 7.901 | 50,020,196 | +0.10(+1.30%) |
May 13, 2021 | 7.510 | 7.800 | 7.464 | 7.800 | 31,967,996 | +0.34(+4.50%) |
May 12, 2021 | 7.503 | 7.815 | 7.374 | 7.464 | 48,374,560 | +0.02(+0.21%) |
May 11, 2021 | 7.464 | 7.565 | 7.331 | 7.448 | 27,789,956 | -0.20(-2.66%) |
May 10, 2021 | 7.776 | 7.815 | 7.542 | 7.651 | 49,098,576 | +0.08(+1.06%) |
May 07, 2021 | 7.332 | 7.723 | 7.202 | 7.571 | 59,405,584 | +0.49(+6.96%) |
May 06, 2021 | 6.948 | 7.086 | 6.809 | 7.079 | 24,689,202 | +0.19(+2.79%) |
May 05, 2021 | 6.832 | 6.979 | 6.778 | 6.886 | 24,284,474 | +0.11(+1.59%) |
May 04, 2021 | 6.678 | 6.832 | 6.671 | 6.778 | 19,891,858 | +0.14(+2.09%) |
May 03, 2021 | 6.732 | 6.732 | 6.563 | 6.640 | 15,003,818 | +0.02(+0.23%) |
Apr 30, 2021 | 6.748 | 6.848 | 6.578 | 6.625 | 19,240,000 | -0.18(-2.60%) |
Apr 29, 2021 | 6.771 | 6.848 | 6.655 | 6.802 | 30,040,328 | +0.18(+2.79%) |
Apr 28, 2021 | 6.501 | 6.709 | 6.501 | 6.617 | 28,652,314 | +0.15(+2.26%) |
Apr 27, 2021 | 6.340 | 6.509 | 6.301 | 6.471 | 22,775,048 | +0.18(+2.81%) |
Apr 26, 2021 | 6.294 | 6.348 | 6.278 | 6.294 | 14,684,029 | -0.01(-0.12%) |
Apr 23, 2021 | 6.217 | 6.301 | 6.163 | 6.301 | 18,459,920 | +0.10(+1.61%) |
Apr 22, 2021 | 6.232 | 6.340 | 6.178 | 6.201 | 24,431,830 | +0.06(+1.00%) |
Apr 21, 2021 | 6.055 | 6.155 | 5.963 | 6.140 | 13,324,239 | +0.04(+0.63%) |
Apr 20, 2021 | 6.155 | 6.155 | 5.978 | 6.101 | 18,206,248 | -0.08(-1.37%) |
Apr 19, 2021 | 6.055 | 6.201 | 6.009 | 6.186 | 18,385,898 | +0.13(+2.16%) |
Apr 16, 2021 | 6.194 | 6.209 | 6.055 | 6.055 | 17,012,182 | -0.15(-2.36%) |
Apr 15, 2021 | 6.163 | 6.201 | 6.117 | 6.201 | 11,611,207 | +0.03(+0.50%) |
Apr 14, 2021 | 6.178 | 6.217 | 6.132 | 6.171 | 24,296,170 | +0.02(+0.25%) |
Apr 13, 2021 | 6.186 | 6.201 | 6.101 | 6.155 | 17,421,592 | -0.05(-0.87%) |
Apr 12, 2021 | 6.225 | 6.278 | 6.155 | 6.209 | 17,739,982 | +0.02(+0.37%) |
Apr 09, 2021 | 6.063 | 6.348 | 6.048 | 6.186 | 41,613,192 | +0.12(+2.03%) |
Apr 08, 2021 | 5.932 | 6.063 | 5.894 | 6.063 | 16,128,998 | +0.06(+1.03%) |
Apr 07, 2021 | 6.001 | 6.017 | 5.894 | 6.001 | 14,644,428 | -0.01(-0.13%) |
Apr 06, 2021 | 5.994 | 6.040 | 5.940 | 6.009 | 12,603,630 | -0.01(-0.13%) |
Apr 05, 2021 | 6.032 | 6.040 | 5.878 | 6.017 | 21,103,624 | -0.02(-0.38%) |
Apr 01, 2021 | 5.932 | 6.040 | 5.863 | 6.040 | 16,219,365 | +0.13(+2.21%) |
Mar 31, 2021 | 5.932 | 6.032 | 5.886 | 5.909 | 23,660,468 | -0.06(-1.03%) |
Mar 30, 2021 | 5.924 | 6.001 | 5.871 | 5.971 | 12,601,622 | -0.05(-0.77%) |
Mar 29, 2021 | 6.063 | 6.078 | 5.871 | 6.017 | 17,647,032 | -0.08(-1.39%) |
Mar 26, 2021 | 6.063 | 6.117 | 5.924 | 6.101 | 20,694,236 | +0.13(+2.19%) |
Mar 25, 2021 | 5.786 | 5.994 | 5.671 | 5.971 | 25,440,830 | +0.10(+1.70%) |
Mar 24, 2021 | 6.032 | 6.101 | 5.832 | 5.871 | 32,480,340 | -0.07(-1.17%) |
Mar 23, 2021 | 6.155 | 6.186 | 5.840 | 5.940 | 35,143,352 | -0.29(-4.69%) |
Mar 22, 2021 | 6.155 | 6.278 | 6.094 | 6.232 | 24,251,420 | +0.09(+1.50%) |
Mar 19, 2021 | 6.040 | 6.232 | 5.986 | 6.140 | 36,887,736 | +0.16(+2.70%) |
Mar 18, 2021 | 6.248 | 6.278 | 5.978 | 5.978 | 45,309,880 | -0.28(-4.55%) |
Mar 17, 2021 | 6.217 | 6.394 | 6.194 | 6.263 | 22,465,294 | +0.04(+0.62%) |
Mar 16, 2021 | 6.386 | 6.394 | 6.171 | 6.225 | 28,855,644 | -0.17(-2.65%) |
Mar 15, 2021 | 6.540 | 6.563 | 6.363 | 6.394 | 22,222,056 | -0.13(-2.00%) |
Mar 12, 2021 | 6.401 | 6.528 | 6.355 | 6.525 | 15,454,750 | +0.09(+1.44%) |
Mar 11, 2021 | 6.625 | 6.694 | 6.425 | 6.432 | 23,456,416 | -0.17(-2.56%) |
Mar 10, 2021 | 6.240 | 6.632 | 6.217 | 6.602 | 38,187,744 | +0.41(+6.58%) |
Mar 09, 2021 | 6.163 | 6.309 | 6.109 | 6.194 | 23,358,076 | -0.04(-0.62%) |
Mar 08, 2021 | 6.248 | 6.409 | 6.155 | 6.232 | 26,029,916 | -0.04(-0.61%) |
Mar 05, 2021 | 6.325 | 6.340 | 5.886 | 6.271 | 40,437,224 | +0.08(+1.37%) |
Mar 04, 2021 | 6.117 | 6.363 | 6.040 | 6.186 | 33,978,308 | +0.13(+2.16%) |
Mar 03, 2021 | 6.225 | 6.240 | 6.040 | 6.055 | 22,745,378 | -0.08(-1.38%) |
Mar 02, 2021 | 6.178 | 6.271 | 6.132 | 6.140 | 19,229,866 | -0.11(-1.72%) |