Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.760 | 7.010 | 6.585 | 6.600 | 914,595 | -0.24(-3.51%) |
May 27, 2021 | 6.720 | 6.880 | 6.640 | 6.840 | 908,472 | +0.13(+1.94%) |
May 26, 2021 | 6.410 | 6.710 | 6.390 | 6.710 | 768,409 | +0.28(+4.35%) |
May 25, 2021 | 6.520 | 6.605 | 6.395 | 6.430 | 849,173 | -0.11(-1.68%) |
May 24, 2021 | 6.830 | 6.830 | 6.425 | 6.540 | 995,988 | -0.26(-3.82%) |
May 21, 2021 | 6.850 | 6.970 | 6.700 | 6.800 | 895,880 | +0.05(+0.74%) |
May 20, 2021 | 6.520 | 6.790 | 6.410 | 6.750 | 897,109 | +0.25(+3.85%) |
May 19, 2021 | 6.660 | 6.728 | 6.395 | 6.500 | 994,809 | -0.26(-3.85%) |
May 18, 2021 | 6.750 | 6.975 | 6.640 | 6.760 | 761,166 | +0.05(+0.75%) |
May 17, 2021 | 6.910 | 6.910 | 6.620 | 6.710 | 541,284 | -0.21(-3.03%) |
May 14, 2021 | 6.400 | 6.930 | 6.110 | 6.920 | 1,403,311 | +0.52(+8.12%) |
May 13, 2021 | 6.800 | 7.070 | 6.290 | 6.400 | 1,287,869 | -0.41(-6.02%) |
May 12, 2021 | 6.530 | 7.440 | 6.530 | 6.810 | 1,319,400 | +0.28(+4.29%) |
May 11, 2021 | 5.950 | 6.560 | 5.800 | 6.530 | 1,242,615 | +0.29(+4.65%) |
May 10, 2021 | 6.560 | 6.610 | 6.240 | 6.240 | 1,043,341 | -0.30(-4.59%) |
May 07, 2021 | 6.720 | 6.800 | 6.370 | 6.540 | 1,391,913 | -0.10(-1.51%) |
May 06, 2021 | 6.580 | 6.660 | 6.320 | 6.640 | 1,062,790 | +0.03(+0.45%) |
May 05, 2021 | 7.090 | 7.170 | 6.600 | 6.610 | 1,131,623 | -0.45(-6.37%) |
May 04, 2021 | 7.270 | 7.270 | 6.950 | 7.060 | 1,440,708 | -0.22(-3.02%) |
May 03, 2021 | 7.760 | 7.820 | 7.190 | 7.280 | 780,595 | -0.46(-5.88%) |
Apr 30, 2021 | 8.250 | 8.300 | 7.660 | 7.735 | 997,800 | -0.49(-5.90%) |
Apr 29, 2021 | 7.970 | 8.320 | 7.890 | 8.220 | 844,361 | +0.27(+3.40%) |
Apr 28, 2021 | 7.950 | 8.210 | 7.810 | 7.950 | 638,402 | +0.03(+0.38%) |
Apr 27, 2021 | 8.160 | 8.360 | 7.840 | 7.920 | 849,458 | -0.30(-3.65%) |
Apr 26, 2021 | 8.120 | 8.300 | 8.040 | 8.220 | 712,572 | +0.15(+1.86%) |
Apr 23, 2021 | 8.230 | 8.390 | 7.910 | 8.070 | 776,100 | -0.14(-1.71%) |
Apr 22, 2021 | 8.200 | 8.520 | 7.930 | 8.210 | 1,025,066 | +0.04(+0.49%) |
Apr 21, 2021 | 7.880 | 8.380 | 7.750 | 8.170 | 1,429,885 | +0.33(+4.21%) |
Apr 20, 2021 | 7.340 | 7.940 | 7.340 | 7.840 | 1,311,224 | +0.46(+6.23%) |
Apr 19, 2021 | 7.390 | 7.640 | 7.280 | 7.380 | 1,178,644 | -0.11(-1.47%) |
Apr 16, 2021 | 7.940 | 7.960 | 7.320 | 7.490 | 1,305,700 | -0.33(-4.22%) |
Apr 15, 2021 | 7.270 | 7.880 | 7.230 | 7.820 | 1,090,896 | +0.55(+7.57%) |
Apr 14, 2021 | 7.120 | 7.680 | 7.110 | 7.270 | 905,212 | +0.19(+2.68%) |
Apr 13, 2021 | 6.880 | 7.100 | 6.710 | 7.080 | 994,040 | +0.25(+3.66%) |
Apr 12, 2021 | 7.010 | 7.010 | 6.680 | 6.830 | 874,660 | -0.20(-2.84%) |
Apr 09, 2021 | 7.090 | 7.120 | 6.830 | 7.030 | 634,500 | -0.03(-0.42%) |
Apr 08, 2021 | 6.960 | 7.240 | 6.910 | 7.060 | 1,025,514 | +0.27(+3.98%) |
Apr 07, 2021 | 7.010 | 7.170 | 6.770 | 6.790 | 597,097 | -0.24(-3.41%) |
Apr 06, 2021 | 7.570 | 7.640 | 7.010 | 7.030 | 1,242,638 | -0.62(-8.10%) |
Apr 05, 2021 | 7.110 | 7.670 | 7.070 | 7.650 | 898,338 | +0.66(+9.44%) |
Apr 01, 2021 | 7.010 | 7.240 | 6.890 | 6.990 | 664,200 | +0.10(+1.45%) |
Mar 31, 2021 | 6.660 | 7.020 | 6.610 | 6.890 | 1,489,986 | +0.15(+2.23%) |
Mar 30, 2021 | 6.900 | 6.950 | 6.510 | 6.740 | 943,134 | -0.06(-0.88%) |
Mar 29, 2021 | 7.220 | 7.320 | 6.740 | 6.800 | 1,323,396 | -0.69(-9.21%) |
Mar 26, 2021 | 7.800 | 7.870 | 7.260 | 7.490 | 927,900 | -0.22(-2.85%) |
Mar 25, 2021 | 7.390 | 7.830 | 7.190 | 7.710 | 1,107,474 | +0.27(+3.63%) |
Mar 24, 2021 | 7.800 | 7.850 | 7.410 | 7.440 | 1,967,515 | -0.29(-3.75%) |
Mar 23, 2021 | 8.140 | 8.200 | 7.590 | 7.730 | 2,375,693 | -0.48(-5.85%) |
Mar 22, 2021 | 7.970 | 8.300 | 7.680 | 8.210 | 1,384,870 | +0.02(+0.24%) |
Mar 19, 2021 | 8.500 | 8.530 | 7.875 | 8.190 | 8,276,900 | -0.26(-3.08%) |
Mar 18, 2021 | 8.880 | 9.070 | 8.430 | 8.450 | 1,570,055 | -0.51(-5.69%) |
Mar 17, 2021 | 8.800 | 9.040 | 8.520 | 8.960 | 927,287 | +0.07(+0.79%) |
Mar 16, 2021 | 9.500 | 9.590 | 8.850 | 8.890 | 1,179,821 | -0.62(-6.52%) |
Mar 15, 2021 | 9.080 | 9.840 | 8.950 | 9.510 | 1,609,418 | +0.55(+6.14%) |
Mar 12, 2021 | 8.960 | 9.060 | 8.650 | 8.960 | 697,800 | -0.06(-0.67%) |
Mar 11, 2021 | 9.220 | 9.420 | 8.850 | 9.020 | 1,047,647 | -0.19(-2.06%) |
Mar 10, 2021 | 8.860 | 9.440 | 8.760 | 9.210 | 1,734,723 | +0.41(+4.66%) |
Mar 09, 2021 | 8.430 | 8.950 | 8.430 | 8.800 | 1,077,514 | +0.42(+5.01%) |
Mar 08, 2021 | 8.500 | 8.650 | 8.170 | 8.380 | 977,221 | -0.07(-0.83%) |
Mar 05, 2021 | 8.420 | 8.480 | 7.550 | 8.450 | 1,228,300 | +0.26(+3.17%) |
Mar 04, 2021 | 8.330 | 8.530 | 7.910 | 8.190 | 1,226,507 | -0.22(-2.62%) |
Mar 03, 2021 | 8.560 | 8.730 | 8.110 | 8.410 | 980,760 | -0.17(-1.98%) |
Mar 02, 2021 | 8.440 | 9.090 | 8.270 | 8.580 | 1,899,431 | +0.38(+4.63%) |