Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.740 | 8.120 | 7.500 | 7.520 | 4,787,410 | -0.23(-2.97%) |
May 27, 2021 | 7.380 | 7.780 | 7.290 | 7.750 | 5,879,217 | +0.42(+5.73%) |
May 26, 2021 | 7.050 | 7.370 | 6.930 | 7.330 | 4,795,467 | +0.27(+3.82%) |
May 25, 2021 | 7.230 | 7.460 | 7.050 | 7.060 | 6,515,871 | -0.12(-1.67%) |
May 24, 2021 | 7.240 | 7.340 | 7.040 | 7.180 | 2,979,591 | -0.03(-0.42%) |
May 21, 2021 | 7.260 | 7.300 | 7.070 | 7.210 | 3,727,212 | +0.00(+0.00%) |
May 20, 2021 | 7.070 | 7.370 | 6.940 | 7.210 | 4,452,894 | +0.24(+3.44%) |
May 19, 2021 | 6.620 | 7.050 | 6.610 | 6.970 | 3,778,574 | +0.10(+1.46%) |
May 18, 2021 | 6.730 | 7.250 | 6.660 | 6.870 | 5,455,012 | +0.22(+3.31%) |
May 17, 2021 | 6.570 | 6.720 | 6.450 | 6.650 | 3,374,794 | +0.03(+0.45%) |
May 14, 2021 | 6.390 | 6.715 | 6.310 | 6.620 | 4,836,073 | +0.27(+4.25%) |
May 13, 2021 | 6.740 | 6.850 | 6.140 | 6.350 | 8,357,382 | -0.23(-3.50%) |
May 12, 2021 | 6.910 | 7.005 | 6.555 | 6.580 | 6,417,897 | -0.40(-5.73%) |
May 11, 2021 | 6.490 | 7.070 | 6.350 | 6.980 | 7,885,230 | +0.21(+3.03%) |
May 10, 2021 | 7.190 | 7.210 | 6.760 | 6.775 | 5,793,523 | -0.42(-5.90%) |
May 07, 2021 | 7.080 | 7.330 | 7.015 | 7.200 | 4,990,862 | +0.19(+2.71%) |
May 06, 2021 | 7.250 | 7.280 | 6.855 | 7.010 | 7,014,111 | -0.31(-4.23%) |
May 05, 2021 | 7.320 | 7.630 | 7.255 | 7.320 | 5,207,020 | +0.04(+0.55%) |
May 04, 2021 | 7.790 | 7.860 | 7.240 | 7.280 | 7,416,180 | -0.63(-7.96%) |
May 03, 2021 | 8.390 | 8.440 | 7.840 | 7.910 | 5,268,418 | -0.32(-3.89%) |
Apr 30, 2021 | 8.390 | 8.610 | 8.150 | 8.230 | 4,631,200 | -0.25(-2.95%) |
Apr 29, 2021 | 8.700 | 8.870 | 8.390 | 8.480 | 4,636,794 | -0.12(-1.40%) |
Apr 28, 2021 | 8.640 | 8.770 | 8.420 | 8.600 | 5,814,688 | -0.21(-2.38%) |
Apr 27, 2021 | 8.280 | 9.070 | 8.080 | 8.810 | 16,964,442 | +0.41(+4.88%) |
Apr 26, 2021 | 7.750 | 8.700 | 7.640 | 8.400 | 12,286,015 | +0.81(+10.67%) |
Apr 23, 2021 | 7.960 | 7.970 | 7.580 | 7.590 | 5,190,700 | -0.22(-2.82%) |
Apr 22, 2021 | 7.710 | 8.040 | 7.600 | 7.810 | 6,990,373 | +0.11(+1.43%) |
Apr 21, 2021 | 7.430 | 7.770 | 7.360 | 7.700 | 6,046,698 | +0.28(+3.77%) |
Apr 20, 2021 | 7.550 | 7.690 | 7.130 | 7.420 | 8,198,854 | -0.07(-0.93%) |
Apr 19, 2021 | 7.410 | 7.800 | 7.320 | 7.490 | 6,716,610 | +0.00(+0.00%) |
Apr 16, 2021 | 7.230 | 7.640 | 7.130 | 7.490 | 5,869,300 | +0.05(+0.67%) |
Apr 15, 2021 | 7.400 | 7.550 | 7.190 | 7.440 | 5,967,176 | +0.05(+0.68%) |
Apr 14, 2021 | 7.030 | 7.700 | 6.970 | 7.390 | 10,409,560 | +0.46(+6.64%) |
Apr 13, 2021 | 6.930 | 7.020 | 6.780 | 6.930 | 8,960,264 | -0.01(-0.14%) |
Apr 12, 2021 | 7.440 | 7.440 | 6.790 | 6.940 | 12,734,695 | -0.57(-7.59%) |
Apr 09, 2021 | 7.690 | 8.000 | 7.480 | 7.510 | 12,372,600 | -0.23(-2.97%) |
Apr 08, 2021 | 7.630 | 7.740 | 7.460 | 7.740 | 5,227,590 | +0.16(+2.11%) |
Apr 07, 2021 | 7.860 | 7.860 | 7.530 | 7.580 | 7,415,227 | -0.28(-3.56%) |
Apr 06, 2021 | 8.210 | 8.260 | 7.780 | 7.860 | 8,408,005 | -0.41(-4.96%) |
Apr 05, 2021 | 8.220 | 8.620 | 7.980 | 8.270 | 8,634,948 | +0.26(+3.25%) |
Apr 01, 2021 | 8.310 | 8.489 | 7.930 | 8.010 | 6,840,600 | -0.26(-3.14%) |
Mar 31, 2021 | 8.190 | 8.350 | 7.980 | 8.270 | 6,059,492 | +0.27(+3.37%) |
Mar 30, 2021 | 7.800 | 8.020 | 7.510 | 8.000 | 7,264,595 | +0.11(+1.39%) |
Mar 29, 2021 | 8.200 | 8.220 | 7.810 | 7.890 | 7,097,395 | -0.44(-5.28%) |
Mar 26, 2021 | 8.640 | 8.650 | 7.940 | 8.330 | 9,044,400 | -0.29(-3.36%) |
Mar 25, 2021 | 8.140 | 8.750 | 8.050 | 8.620 | 10,100,410 | +0.18(+2.13%) |
Mar 24, 2021 | 9.290 | 9.320 | 8.380 | 8.440 | 10,026,443 | -0.73(-7.96%) |
Mar 23, 2021 | 9.760 | 9.860 | 9.020 | 9.170 | 8,099,925 | -0.67(-6.81%) |
Mar 22, 2021 | 9.730 | 10.01 | 9.400 | 9.840 | 5,281,601 | +0.28(+2.93%) |
Mar 19, 2021 | 9.460 | 9.800 | 9.260 | 9.560 | 14,339,700 | +0.11(+1.16%) |
Mar 18, 2021 | 9.880 | 10.16 | 9.440 | 9.450 | 7,213,042 | -0.55(-5.50%) |
Mar 17, 2021 | 9.930 | 10.02 | 9.590 | 10.00 | 9,058,700 | -0.18(-1.77%) |
Mar 16, 2021 | 10.41 | 10.50 | 9.940 | 10.18 | 6,191,844 | -0.22(-2.12%) |
Mar 15, 2021 | 10.19 | 10.67 | 10.05 | 10.40 | 6,584,431 | +0.15(+1.46%) |
Mar 12, 2021 | 9.970 | 10.28 | 9.720 | 10.25 | 6,270,700 | -0.06(-0.58%) |
Mar 11, 2021 | 9.830 | 10.34 | 9.760 | 10.31 | 10,155,596 | +0.60(+6.18%) |
Mar 10, 2021 | 9.970 | 10.05 | 9.440 | 9.710 | 10,986,352 | -0.12(-1.22%) |
Mar 09, 2021 | 9.070 | 10.13 | 8.850 | 9.830 | 15,961,757 | +1.04(+11.83%) |
Mar 08, 2021 | 9.180 | 9.250 | 8.700 | 8.790 | 9,996,323 | -0.09(-1.01%) |
Mar 05, 2021 | 8.940 | 8.940 | 7.920 | 8.880 | 16,434,900 | +0.07(+0.79%) |
Mar 04, 2021 | 8.670 | 9.100 | 8.240 | 8.810 | 19,732,960 | -0.26(-2.87%) |
Mar 03, 2021 | 9.570 | 9.800 | 8.930 | 9.070 | 13,232,858 | -0.37(-3.92%) |
Mar 02, 2021 | 10.63 | 10.76 | 9.350 | 9.440 | 14,718,935 | -0.81(-7.90%) |