Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.274 | 7.412 | 7.220 | 7.383 | 739,306 | +0.10(+1.35%) |
May 27, 2021 | 7.058 | 7.304 | 7.018 | 7.284 | 838,586 | +0.31(+4.37%) |
May 26, 2021 | 7.018 | 7.053 | 6.871 | 6.979 | 803,417 | +0.03(+0.42%) |
May 25, 2021 | 6.782 | 6.999 | 6.713 | 6.949 | 1,236,997 | +0.31(+4.59%) |
May 24, 2021 | 6.625 | 6.694 | 6.556 | 6.644 | 944,959 | +0.16(+2.43%) |
May 21, 2021 | 6.585 | 6.585 | 6.428 | 6.487 | 892,005 | -0.09(-1.35%) |
May 20, 2021 | 6.556 | 6.605 | 6.408 | 6.575 | 1,019,925 | +0.07(+1.06%) |
May 19, 2021 | 6.644 | 6.703 | 6.457 | 6.507 | 1,562,183 | -0.20(-2.94%) |
May 18, 2021 | 6.703 | 6.748 | 6.654 | 6.703 | 1,118,741 | -0.05(-0.73%) |
May 17, 2021 | 6.713 | 6.812 | 6.644 | 6.753 | 1,256,592 | -0.05(-0.72%) |
May 14, 2021 | 6.910 | 6.949 | 6.758 | 6.802 | 1,435,000 | -0.05(-0.72%) |
May 13, 2021 | 6.890 | 6.974 | 6.792 | 6.851 | 818,491 | +0.10(+1.46%) |
May 12, 2021 | 6.920 | 6.959 | 6.703 | 6.753 | 853,523 | -0.24(-3.38%) |
May 11, 2021 | 6.940 | 7.063 | 6.930 | 6.989 | 1,005,375 | -0.08(-1.11%) |
May 10, 2021 | 6.910 | 7.136 | 6.812 | 7.068 | 2,279,395 | +0.17(+2.43%) |
May 07, 2021 | 6.782 | 6.959 | 6.733 | 6.900 | 797,883 | +0.21(+3.09%) |
May 06, 2021 | 6.782 | 6.890 | 6.664 | 6.694 | 1,487,870 | -0.10(-1.41%) |
May 05, 2021 | 6.752 | 6.849 | 6.687 | 6.789 | 1,154,582 | +0.25(+3.82%) |
May 04, 2021 | 6.595 | 6.678 | 6.502 | 6.539 | 1,518,018 | -0.27(-3.95%) |
May 03, 2021 | 6.928 | 6.965 | 6.724 | 6.808 | 1,792,255 | -0.06(-0.94%) |
Apr 30, 2021 | 6.845 | 6.993 | 6.720 | 6.873 | 1,604,022 | +0.12(+1.78%) |
Apr 29, 2021 | 6.539 | 6.817 | 6.521 | 6.752 | 1,108,775 | +0.29(+4.44%) |
Apr 28, 2021 | 6.437 | 6.572 | 6.418 | 6.465 | 927,877 | +0.09(+1.45%) |
Apr 27, 2021 | 6.484 | 6.511 | 6.345 | 6.372 | 1,331,534 | -0.08(-1.29%) |
Apr 26, 2021 | 6.447 | 6.493 | 6.382 | 6.456 | 1,893,719 | +0.08(+1.31%) |
Apr 23, 2021 | 6.511 | 6.539 | 6.363 | 6.372 | 1,815,199 | -0.14(-2.13%) |
Apr 22, 2021 | 6.521 | 6.650 | 6.400 | 6.511 | 3,110,081 | +0.10(+1.59%) |
Apr 21, 2021 | 6.484 | 6.498 | 6.216 | 6.410 | 1,679,410 | -0.10(-1.56%) |
Apr 20, 2021 | 6.280 | 6.521 | 6.234 | 6.511 | 2,152,056 | +0.51(+8.49%) |
Apr 19, 2021 | 5.937 | 6.113 | 5.924 | 6.002 | 1,168,665 | -0.04(-0.61%) |
Apr 16, 2021 | 5.993 | 6.048 | 5.891 | 6.039 | 2,149,996 | +0.08(+1.40%) |
Apr 15, 2021 | 6.224 | 6.243 | 5.937 | 5.956 | 2,747,758 | -0.26(-4.17%) |
Apr 14, 2021 | 6.382 | 6.391 | 6.104 | 6.215 | 2,942,766 | -0.10(-1.61%) |
Apr 13, 2021 | 6.224 | 6.419 | 6.187 | 6.317 | 3,753,342 | +0.38(+6.40%) |
Apr 12, 2021 | 5.613 | 6.002 | 5.585 | 5.937 | 3,484,605 | +0.48(+8.83%) |
Apr 09, 2021 | 5.641 | 5.659 | 5.409 | 5.456 | 4,594,086 | -0.27(-4.69%) |
Apr 08, 2021 | 5.483 | 5.845 | 5.414 | 5.724 | 5,852,392 | +0.36(+6.74%) |
Apr 07, 2021 | 5.483 | 5.511 | 5.326 | 5.363 | 2,392,130 | +0.04(+0.70%) |
Apr 06, 2021 | 5.428 | 5.613 | 5.326 | 5.326 | 3,076,489 | +0.00(+0.00%) |
Apr 05, 2021 | 5.289 | 5.335 | 5.215 | 5.326 | 1,257,874 | +0.11(+2.13%) |
Apr 01, 2021 | 5.409 | 5.428 | 5.131 | 5.215 | 2,091,155 | -0.18(-3.26%) |
Mar 31, 2021 | 5.418 | 5.613 | 5.317 | 5.391 | 3,749,849 | -0.01(-0.17%) |
Mar 30, 2021 | 5.557 | 5.608 | 5.363 | 5.400 | 3,588,496 | +0.04(+0.69%) |
Mar 29, 2021 | 4.983 | 5.391 | 4.974 | 5.363 | 2,727,234 | +0.28(+5.46%) |
Mar 26, 2021 | 4.974 | 5.085 | 4.909 | 5.085 | 4,332,058 | +0.30(+6.19%) |
Mar 25, 2021 | 4.724 | 4.895 | 4.696 | 4.789 | 3,374,317 | +0.11(+2.38%) |
Mar 24, 2021 | 4.937 | 4.974 | 4.631 | 4.677 | 3,997,366 | -0.25(-5.08%) |
Mar 23, 2021 | 4.853 | 5.057 | 4.844 | 4.928 | 3,216,473 | -0.03(-0.56%) |
Mar 22, 2021 | 4.937 | 5.131 | 4.742 | 4.955 | 5,122,260 | +0.25(+5.31%) |
Mar 19, 2021 | 4.233 | 4.863 | 4.233 | 4.705 | 3,478,709 | +0.57(+13.90%) |
Mar 18, 2021 | 4.131 | 4.196 | 4.094 | 4.131 | 1,228,175 | +0.01(+0.22%) |
Mar 17, 2021 | 4.011 | 4.131 | 3.992 | 4.122 | 1,242,256 | +0.08(+2.06%) |
Mar 16, 2021 | 4.112 | 4.122 | 4.020 | 4.038 | 863,045 | -0.04(-0.91%) |
Mar 15, 2021 | 4.075 | 4.187 | 4.057 | 4.075 | 1,932,841 | -0.06(-1.35%) |
Mar 12, 2021 | 4.103 | 4.150 | 4.066 | 4.131 | 1,806,346 | -0.01(-0.22%) |
Mar 11, 2021 | 4.122 | 4.150 | 4.057 | 4.140 | 2,046,983 | +0.16(+3.95%) |
Mar 10, 2021 | 3.946 | 4.011 | 3.816 | 3.983 | 3,527,074 | +0.27(+7.23%) |
Mar 09, 2021 | 3.622 | 3.798 | 3.566 | 3.714 | 5,356,124 | +0.13(+3.62%) |
Mar 08, 2021 | 3.881 | 3.946 | 3.538 | 3.585 | 7,803,030 | -12.21(-77.30%) |
Mar 05, 2021 | 16.17 | 16.17 | 15.51 | 15.79 | 1,478,351 | +0.33(+2.16%) |
Mar 04, 2021 | 15.37 | 15.95 | 15.32 | 15.46 | 1,010,201 | +0.27(+1.77%) |
Mar 03, 2021 | 14.77 | 15.36 | 14.35 | 15.19 | 1,972,237 | -0.14(-0.91%) |
Mar 02, 2021 | 15.04 | 15.68 | 14.74 | 15.33 | 2,108,113 | +0.04(+0.24%) |