Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.534 | 7.534 | 7.246 | 7.316 | 1,246,555 | -0.10(-1.41%) |
May 27, 2021 | 7.211 | 7.578 | 7.115 | 7.421 | 2,681,392 | +0.27(+3.79%) |
May 26, 2021 | 6.897 | 7.159 | 6.862 | 7.150 | 1,247,762 | +0.31(+4.60%) |
May 25, 2021 | 7.080 | 7.176 | 6.827 | 6.836 | 1,240,200 | -0.17(-2.49%) |
May 24, 2021 | 6.879 | 7.098 | 6.659 | 7.010 | 1,515,020 | +0.13(+1.90%) |
May 21, 2021 | 6.906 | 7.080 | 6.836 | 6.879 | 2,035,893 | +0.04(+0.64%) |
May 20, 2021 | 6.845 | 6.845 | 6.696 | 6.836 | 1,453,878 | +0.00(+0.00%) |
May 19, 2021 | 6.654 | 6.866 | 6.623 | 6.836 | 1,938,567 | +0.06(+0.90%) |
May 18, 2021 | 6.931 | 6.966 | 6.775 | 6.775 | 1,143,653 | -0.12(-1.76%) |
May 17, 2021 | 6.714 | 6.905 | 6.636 | 6.897 | 1,400,591 | +0.11(+1.66%) |
May 14, 2021 | 6.333 | 6.823 | 6.307 | 6.784 | 2,784,242 | +0.56(+8.91%) |
May 13, 2021 | 6.194 | 6.402 | 6.103 | 6.229 | 2,744,161 | +0.02(+0.28%) |
May 12, 2021 | 6.506 | 6.576 | 6.168 | 6.211 | 2,505,838 | -0.32(-4.91%) |
May 11, 2021 | 6.211 | 6.541 | 6.159 | 6.532 | 1,915,497 | +0.15(+2.31%) |
May 10, 2021 | 6.602 | 6.654 | 6.337 | 6.385 | 3,250,188 | -0.28(-4.17%) |
May 07, 2021 | 6.550 | 6.732 | 6.437 | 6.662 | 2,117,399 | +0.10(+1.59%) |
May 06, 2021 | 6.428 | 6.563 | 6.333 | 6.558 | 2,324,777 | +0.16(+2.58%) |
May 05, 2021 | 6.445 | 6.576 | 6.229 | 6.393 | 3,662,005 | -0.01(-0.14%) |
May 04, 2021 | 6.385 | 6.463 | 6.155 | 6.402 | 3,516,971 | -0.03(-0.40%) |
May 03, 2021 | 6.610 | 6.651 | 6.298 | 6.428 | 4,236,672 | -0.05(-0.80%) |
Apr 30, 2021 | 7.434 | 7.504 | 6.359 | 6.480 | 13,147,453 | -1.10(-14.53%) |
Apr 29, 2021 | 8.432 | 8.493 | 7.512 | 7.582 | 6,188,721 | -0.86(-10.17%) |
Apr 28, 2021 | 7.460 | 8.727 | 7.313 | 8.441 | 13,822,215 | +1.01(+13.67%) |
Apr 27, 2021 | 7.486 | 7.573 | 7.374 | 7.426 | 1,733,472 | -0.04(-0.58%) |
Apr 26, 2021 | 7.486 | 7.716 | 7.365 | 7.469 | 1,779,430 | +0.02(+0.23%) |
Apr 23, 2021 | 7.209 | 7.660 | 7.113 | 7.452 | 1,806,012 | +0.30(+4.25%) |
Apr 22, 2021 | 7.157 | 7.565 | 7.131 | 7.148 | 2,128,992 | -0.03(-0.36%) |
Apr 21, 2021 | 6.931 | 7.270 | 6.827 | 7.174 | 2,117,347 | +0.18(+2.61%) |
Apr 20, 2021 | 7.018 | 7.105 | 6.771 | 6.992 | 2,007,906 | -0.12(-1.71%) |
Apr 19, 2021 | 7.287 | 7.348 | 6.966 | 7.113 | 1,730,271 | -0.17(-2.38%) |
Apr 16, 2021 | 7.200 | 7.330 | 7.079 | 7.287 | 2,290,628 | +0.18(+2.56%) |
Apr 15, 2021 | 7.348 | 7.348 | 7.070 | 7.105 | 1,746,025 | -0.10(-1.33%) |
Apr 14, 2021 | 7.165 | 7.486 | 7.148 | 7.200 | 1,597,944 | +0.05(+0.73%) |
Apr 13, 2021 | 7.174 | 7.209 | 6.949 | 7.148 | 1,246,381 | -0.03(-0.36%) |
Apr 12, 2021 | 7.200 | 7.343 | 7.122 | 7.174 | 1,310,173 | -0.06(-0.84%) |
Apr 09, 2021 | 7.244 | 7.309 | 7.148 | 7.235 | 1,367,045 | -0.03(-0.36%) |
Apr 08, 2021 | 7.287 | 7.287 | 7.083 | 7.261 | 2,039,333 | +0.02(+0.24%) |
Apr 07, 2021 | 7.469 | 7.469 | 7.139 | 7.244 | 1,539,792 | -0.23(-3.02%) |
Apr 06, 2021 | 7.174 | 7.738 | 7.139 | 7.469 | 2,294,168 | +0.33(+4.62%) |
Apr 05, 2021 | 7.296 | 7.391 | 7.070 | 7.139 | 2,532,029 | -0.06(-0.84%) |
Apr 01, 2021 | 7.174 | 7.339 | 7.061 | 7.200 | 1,420,879 | +0.05(+0.73%) |
Mar 31, 2021 | 7.096 | 7.313 | 7.070 | 7.148 | 3,671,609 | +0.17(+2.49%) |
Mar 30, 2021 | 6.836 | 7.105 | 6.836 | 6.975 | 2,199,395 | +0.15(+2.16%) |
Mar 29, 2021 | 7.079 | 7.218 | 6.810 | 6.827 | 3,070,669 | -0.29(-4.02%) |
Mar 26, 2021 | 7.226 | 7.270 | 6.931 | 7.113 | 2,267,919 | +0.00(+0.00%) |
Mar 25, 2021 | 6.714 | 7.265 | 6.662 | 7.113 | 2,917,701 | +0.34(+4.99%) |
Mar 24, 2021 | 7.382 | 7.512 | 6.766 | 6.775 | 4,067,152 | -0.50(-6.91%) |
Mar 23, 2021 | 7.591 | 7.781 | 7.244 | 7.278 | 2,768,838 | -0.38(-4.98%) |
Mar 22, 2021 | 8.285 | 8.285 | 7.495 | 7.660 | 4,114,368 | -0.67(-8.02%) |
Mar 19, 2021 | 8.059 | 8.363 | 7.920 | 8.328 | 8,029,361 | +0.14(+1.69%) |
Mar 18, 2021 | 8.137 | 8.467 | 7.972 | 8.189 | 2,958,219 | +0.00(+0.00%) |
Mar 17, 2021 | 8.085 | 8.215 | 7.695 | 8.189 | 2,413,444 | +0.03(+0.32%) |
Mar 16, 2021 | 8.050 | 8.649 | 7.981 | 8.163 | 3,791,213 | +0.10(+1.29%) |
Mar 15, 2021 | 7.946 | 8.189 | 7.946 | 8.059 | 1,874,130 | +0.05(+0.65%) |
Mar 12, 2021 | 8.016 | 8.276 | 7.912 | 8.007 | 1,947,800 | -0.08(-0.97%) |
Mar 11, 2021 | 8.224 | 8.267 | 7.920 | 8.085 | 2,325,766 | -0.05(-0.64%) |
Mar 10, 2021 | 8.076 | 8.354 | 8.033 | 8.137 | 2,530,293 | +0.21(+2.63%) |
Mar 09, 2021 | 8.111 | 8.259 | 7.877 | 7.929 | 3,009,333 | -0.04(-0.54%) |
Mar 08, 2021 | 7.617 | 8.285 | 7.521 | 7.972 | 3,906,941 | +0.51(+6.86%) |
Mar 05, 2021 | 7.400 | 7.495 | 6.914 | 7.460 | 2,511,380 | +0.17(+2.38%) |
Mar 04, 2021 | 7.391 | 7.538 | 6.914 | 7.287 | 2,545,473 | -0.21(-2.78%) |
Mar 03, 2021 | 7.686 | 7.768 | 7.495 | 7.495 | 1,930,224 | -0.10(-1.37%) |
Mar 02, 2021 | 7.608 | 7.755 | 7.547 | 7.599 | 1,461,127 | -0.11(-1.46%) |