Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.463 | 7.463 | 7.177 | 7.246 | 1,258,541 | -0.10(-1.41%) |
May 27, 2021 | 7.143 | 7.506 | 7.047 | 7.350 | 2,707,174 | +0.27(+3.79%) |
May 26, 2021 | 6.831 | 7.091 | 6.797 | 7.082 | 1,259,760 | +0.31(+4.60%) |
May 25, 2021 | 7.013 | 7.108 | 6.762 | 6.771 | 1,252,125 | -0.17(-2.49%) |
May 24, 2021 | 6.814 | 7.030 | 6.596 | 6.944 | 1,529,588 | +0.13(+1.90%) |
May 21, 2021 | 6.840 | 7.013 | 6.771 | 6.814 | 2,055,469 | +0.04(+0.64%) |
May 20, 2021 | 6.779 | 6.779 | 6.632 | 6.771 | 1,467,858 | +0.00(+0.00%) |
May 19, 2021 | 6.590 | 6.801 | 6.560 | 6.771 | 1,957,207 | +0.06(+0.90%) |
May 18, 2021 | 6.865 | 6.900 | 6.711 | 6.711 | 1,154,649 | -0.12(-1.76%) |
May 17, 2021 | 6.650 | 6.839 | 6.573 | 6.831 | 1,414,059 | +0.11(+1.66%) |
May 14, 2021 | 6.272 | 6.758 | 6.247 | 6.719 | 2,811,014 | +0.55(+8.91%) |
May 13, 2021 | 6.135 | 6.341 | 6.045 | 6.169 | 2,770,547 | +0.02(+0.28%) |
May 12, 2021 | 6.444 | 6.513 | 6.109 | 6.152 | 2,529,933 | -0.32(-4.91%) |
May 11, 2021 | 6.152 | 6.479 | 6.101 | 6.470 | 1,933,915 | +0.15(+2.31%) |
May 10, 2021 | 6.539 | 6.590 | 6.277 | 6.324 | 3,281,440 | -0.27(-4.17%) |
May 07, 2021 | 6.487 | 6.668 | 6.375 | 6.599 | 2,137,758 | +0.10(+1.59%) |
May 06, 2021 | 6.367 | 6.500 | 6.272 | 6.496 | 2,347,131 | +0.16(+2.58%) |
May 05, 2021 | 6.384 | 6.513 | 6.169 | 6.333 | 3,697,216 | -0.01(-0.14%) |
May 04, 2021 | 6.324 | 6.401 | 6.096 | 6.341 | 3,550,788 | -0.03(-0.40%) |
May 03, 2021 | 6.547 | 6.587 | 6.238 | 6.367 | 4,277,409 | -0.05(-0.80%) |
Apr 30, 2021 | 7.364 | 7.432 | 6.298 | 6.418 | 13,273,871 | -1.09(-14.53%) |
Apr 29, 2021 | 8.352 | 8.412 | 7.441 | 7.510 | 6,248,228 | -0.85(-10.17%) |
Apr 28, 2021 | 7.389 | 8.644 | 7.243 | 8.360 | 13,955,121 | +1.01(+13.67%) |
Apr 27, 2021 | 7.415 | 7.501 | 7.303 | 7.355 | 1,750,140 | -0.04(-0.58%) |
Apr 26, 2021 | 7.415 | 7.643 | 7.295 | 7.398 | 1,796,540 | +0.02(+0.23%) |
Apr 23, 2021 | 7.140 | 7.587 | 7.046 | 7.381 | 1,823,378 | +0.30(+4.25%) |
Apr 22, 2021 | 7.089 | 7.492 | 7.063 | 7.080 | 2,149,463 | -0.03(-0.36%) |
Apr 21, 2021 | 6.865 | 7.200 | 6.762 | 7.106 | 2,137,706 | +0.18(+2.61%) |
Apr 20, 2021 | 6.951 | 7.037 | 6.706 | 6.925 | 2,027,213 | -0.12(-1.71%) |
Apr 19, 2021 | 7.218 | 7.278 | 6.900 | 7.046 | 1,746,908 | -0.17(-2.38%) |
Apr 16, 2021 | 7.132 | 7.260 | 7.011 | 7.218 | 2,312,653 | +0.18(+2.56%) |
Apr 15, 2021 | 7.278 | 7.278 | 7.003 | 7.037 | 1,762,814 | -0.09(-1.33%) |
Apr 14, 2021 | 7.097 | 7.415 | 7.080 | 7.132 | 1,613,309 | +0.05(+0.73%) |
Apr 13, 2021 | 7.106 | 7.140 | 6.882 | 7.080 | 1,258,366 | -0.03(-0.36%) |
Apr 12, 2021 | 7.132 | 7.273 | 7.054 | 7.106 | 1,322,771 | -0.06(-0.84%) |
Apr 09, 2021 | 7.175 | 7.239 | 7.080 | 7.166 | 1,380,190 | -0.03(-0.36%) |
Apr 08, 2021 | 7.218 | 7.218 | 7.016 | 7.192 | 2,058,942 | +0.02(+0.24%) |
Apr 07, 2021 | 7.398 | 7.398 | 7.071 | 7.175 | 1,554,597 | -0.22(-3.02%) |
Apr 06, 2021 | 7.106 | 7.664 | 7.071 | 7.398 | 2,316,227 | +0.33(+4.62%) |
Apr 05, 2021 | 7.226 | 7.321 | 7.003 | 7.071 | 2,556,375 | -0.06(-0.84%) |
Apr 01, 2021 | 7.106 | 7.269 | 6.994 | 7.132 | 1,434,541 | +0.05(+0.73%) |
Mar 31, 2021 | 7.029 | 7.243 | 7.003 | 7.080 | 3,706,913 | +0.17(+2.49%) |
Mar 30, 2021 | 6.771 | 7.037 | 6.771 | 6.908 | 2,220,543 | +0.15(+2.16%) |
Mar 29, 2021 | 7.011 | 7.149 | 6.745 | 6.762 | 3,100,195 | -0.28(-4.02%) |
Mar 26, 2021 | 7.157 | 7.200 | 6.865 | 7.046 | 2,289,726 | +0.00(+0.00%) |
Mar 25, 2021 | 6.650 | 7.196 | 6.599 | 7.046 | 2,945,755 | +0.34(+4.99%) |
Mar 24, 2021 | 7.312 | 7.441 | 6.702 | 6.711 | 4,106,259 | -0.50(-6.91%) |
Mar 23, 2021 | 7.518 | 7.707 | 7.175 | 7.209 | 2,795,462 | -0.38(-4.98%) |
Mar 22, 2021 | 8.206 | 8.206 | 7.424 | 7.587 | 4,153,929 | -0.66(-8.02%) |
Mar 19, 2021 | 7.982 | 8.283 | 7.845 | 8.249 | 8,106,566 | +0.14(+1.69%) |
Mar 18, 2021 | 8.060 | 8.386 | 7.896 | 8.111 | 2,986,663 | +0.00(+0.00%) |
Mar 17, 2021 | 8.008 | 8.137 | 7.621 | 8.111 | 2,436,650 | +0.03(+0.32%) |
Mar 16, 2021 | 7.974 | 8.567 | 7.905 | 8.085 | 3,827,667 | +0.10(+1.29%) |
Mar 15, 2021 | 7.871 | 8.111 | 7.871 | 7.982 | 1,892,151 | +0.05(+0.65%) |
Mar 12, 2021 | 7.939 | 8.197 | 7.836 | 7.931 | 1,966,529 | -0.08(-0.97%) |
Mar 11, 2021 | 8.145 | 8.188 | 7.845 | 8.008 | 2,348,129 | -0.05(-0.64%) |
Mar 10, 2021 | 7.999 | 8.274 | 7.956 | 8.060 | 2,554,622 | +0.21(+2.63%) |
Mar 09, 2021 | 8.034 | 8.180 | 7.802 | 7.853 | 3,038,269 | -0.04(-0.54%) |
Mar 08, 2021 | 7.544 | 8.206 | 7.450 | 7.896 | 3,944,507 | +0.51(+6.86%) |
Mar 05, 2021 | 7.329 | 7.424 | 6.848 | 7.389 | 2,535,527 | +0.17(+2.38%) |
Mar 04, 2021 | 7.321 | 7.467 | 6.848 | 7.218 | 2,569,949 | -0.21(-2.78%) |
Mar 03, 2021 | 7.613 | 7.694 | 7.424 | 7.424 | 1,948,784 | -0.10(-1.37%) |
Mar 02, 2021 | 7.535 | 7.682 | 7.475 | 7.527 | 1,475,176 | -0.11(-1.46%) |