Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.450 | 7.450 | 7.165 | 7.234 | 1,260,718 | -0.10(-1.41%) |
May 27, 2021 | 7.130 | 7.493 | 7.035 | 7.337 | 2,711,857 | +0.27(+3.79%) |
May 26, 2021 | 6.819 | 7.078 | 6.785 | 7.070 | 1,261,939 | +0.31(+4.60%) |
May 25, 2021 | 7.001 | 7.096 | 6.750 | 6.759 | 1,254,290 | -0.17(-2.49%) |
May 24, 2021 | 6.802 | 7.018 | 6.584 | 6.932 | 1,532,234 | +0.13(+1.90%) |
May 21, 2021 | 6.828 | 7.001 | 6.759 | 6.802 | 2,059,024 | +0.04(+0.64%) |
May 20, 2021 | 6.768 | 6.768 | 6.621 | 6.759 | 1,470,397 | +0.00(+0.00%) |
May 19, 2021 | 6.579 | 6.789 | 6.548 | 6.759 | 1,960,592 | +0.06(+0.90%) |
May 18, 2021 | 6.853 | 6.888 | 6.699 | 6.699 | 1,156,646 | -0.12(-1.76%) |
May 17, 2021 | 6.639 | 6.828 | 6.562 | 6.819 | 1,416,504 | +0.11(+1.66%) |
May 14, 2021 | 6.262 | 6.746 | 6.236 | 6.708 | 2,815,876 | +0.55(+8.91%) |
May 13, 2021 | 6.124 | 6.330 | 6.034 | 6.159 | 2,775,339 | +0.02(+0.28%) |
May 12, 2021 | 6.433 | 6.502 | 6.099 | 6.141 | 2,534,309 | -0.32(-4.91%) |
May 11, 2021 | 6.141 | 6.467 | 6.090 | 6.459 | 1,937,260 | +0.15(+2.31%) |
May 10, 2021 | 6.527 | 6.579 | 6.266 | 6.313 | 3,287,116 | -0.27(-4.17%) |
May 07, 2021 | 6.476 | 6.656 | 6.364 | 6.587 | 2,141,456 | +0.10(+1.59%) |
May 06, 2021 | 6.356 | 6.489 | 6.262 | 6.485 | 2,351,190 | +0.16(+2.58%) |
May 05, 2021 | 6.373 | 6.502 | 6.159 | 6.322 | 3,703,611 | -0.01(-0.14%) |
May 04, 2021 | 6.313 | 6.390 | 6.086 | 6.330 | 3,556,930 | -0.03(-0.40%) |
May 03, 2021 | 6.536 | 6.576 | 6.227 | 6.356 | 4,284,808 | -0.05(-0.80%) |
Apr 30, 2021 | 7.351 | 7.420 | 6.287 | 6.407 | 13,296,829 | -1.09(-14.53%) |
Apr 29, 2021 | 8.337 | 8.397 | 7.428 | 7.497 | 6,259,035 | -0.85(-10.17%) |
Apr 28, 2021 | 7.377 | 8.629 | 7.231 | 8.346 | 13,979,258 | +1.00(+13.67%) |
Apr 27, 2021 | 7.402 | 7.488 | 7.291 | 7.342 | 1,753,167 | -0.04(-0.58%) |
Apr 26, 2021 | 7.402 | 7.630 | 7.282 | 7.385 | 1,799,647 | +0.02(+0.23%) |
Apr 23, 2021 | 7.128 | 7.574 | 7.034 | 7.368 | 1,826,531 | +0.30(+4.25%) |
Apr 22, 2021 | 7.076 | 7.480 | 7.051 | 7.068 | 2,153,181 | -0.03(-0.36%) |
Apr 21, 2021 | 6.853 | 7.188 | 6.750 | 7.094 | 2,141,403 | +0.18(+2.61%) |
Apr 20, 2021 | 6.939 | 7.025 | 6.695 | 6.913 | 2,030,719 | -0.12(-1.71%) |
Apr 19, 2021 | 7.205 | 7.265 | 6.888 | 7.034 | 1,749,929 | -0.17(-2.38%) |
Apr 16, 2021 | 7.119 | 7.248 | 6.999 | 7.205 | 2,316,653 | +0.18(+2.56%) |
Apr 15, 2021 | 7.265 | 7.265 | 6.991 | 7.025 | 1,765,863 | -0.09(-1.33%) |
Apr 14, 2021 | 7.085 | 7.402 | 7.068 | 7.119 | 1,616,100 | +0.05(+0.73%) |
Apr 13, 2021 | 7.094 | 7.128 | 6.871 | 7.068 | 1,260,542 | -0.03(-0.36%) |
Apr 12, 2021 | 7.119 | 7.261 | 7.042 | 7.094 | 1,325,059 | -0.06(-0.84%) |
Apr 09, 2021 | 7.162 | 7.227 | 7.068 | 7.154 | 1,382,577 | -0.03(-0.36%) |
Apr 08, 2021 | 7.205 | 7.205 | 7.003 | 7.179 | 2,062,503 | +0.02(+0.24%) |
Apr 07, 2021 | 7.385 | 7.385 | 7.059 | 7.162 | 1,557,286 | -0.22(-3.02%) |
Apr 06, 2021 | 7.094 | 7.651 | 7.059 | 7.385 | 2,320,234 | +0.33(+4.62%) |
Apr 05, 2021 | 7.214 | 7.308 | 6.991 | 7.059 | 2,560,797 | -0.06(-0.84%) |
Apr 01, 2021 | 7.094 | 7.257 | 6.982 | 7.119 | 1,437,022 | +0.05(+0.73%) |
Mar 31, 2021 | 7.016 | 7.231 | 6.991 | 7.068 | 3,713,325 | +0.17(+2.49%) |
Mar 30, 2021 | 6.759 | 7.025 | 6.759 | 6.896 | 2,224,384 | +0.15(+2.16%) |
Mar 29, 2021 | 6.999 | 7.136 | 6.733 | 6.750 | 3,105,557 | -0.28(-4.02%) |
Mar 26, 2021 | 7.145 | 7.188 | 6.853 | 7.034 | 2,293,686 | +0.00(+0.00%) |
Mar 25, 2021 | 6.639 | 7.184 | 6.587 | 7.034 | 2,950,850 | +0.33(+4.99%) |
Mar 24, 2021 | 7.299 | 7.428 | 6.690 | 6.699 | 4,113,362 | -0.50(-6.91%) |
Mar 23, 2021 | 7.505 | 7.694 | 7.162 | 7.196 | 2,800,297 | -0.38(-4.98%) |
Mar 22, 2021 | 8.191 | 8.191 | 7.411 | 7.574 | 4,161,113 | -0.66(-8.02%) |
Mar 19, 2021 | 7.968 | 8.269 | 7.831 | 8.234 | 8,120,587 | +0.14(+1.69%) |
Mar 18, 2021 | 8.046 | 8.372 | 7.883 | 8.097 | 2,991,829 | +0.00(+0.00%) |
Mar 17, 2021 | 7.994 | 8.123 | 7.608 | 8.097 | 2,440,865 | +0.03(+0.32%) |
Mar 16, 2021 | 7.960 | 8.552 | 7.891 | 8.071 | 3,834,287 | +0.10(+1.29%) |
Mar 15, 2021 | 7.857 | 8.097 | 7.857 | 7.968 | 1,895,424 | +0.05(+0.65%) |
Mar 12, 2021 | 7.926 | 8.183 | 7.823 | 7.917 | 1,969,930 | -0.08(-0.97%) |
Mar 11, 2021 | 8.131 | 8.174 | 7.831 | 7.994 | 2,352,191 | -0.05(-0.64%) |
Mar 10, 2021 | 7.986 | 8.260 | 7.943 | 8.046 | 2,559,041 | +0.21(+2.63%) |
Mar 09, 2021 | 8.020 | 8.166 | 7.788 | 7.840 | 3,043,524 | -0.04(-0.54%) |
Mar 08, 2021 | 7.531 | 8.191 | 7.437 | 7.883 | 3,951,330 | +0.51(+6.86%) |
Mar 05, 2021 | 7.317 | 7.411 | 6.836 | 7.377 | 2,539,913 | +0.17(+2.38%) |
Mar 04, 2021 | 7.308 | 7.454 | 6.836 | 7.205 | 2,574,394 | -0.21(-2.78%) |
Mar 03, 2021 | 7.600 | 7.681 | 7.411 | 7.411 | 1,952,155 | -0.10(-1.37%) |
Mar 02, 2021 | 7.522 | 7.668 | 7.462 | 7.514 | 1,477,728 | -0.11(-1.46%) |