Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.440 | 7.440 | 7.155 | 7.224 | 1,262,361 | -0.10(-1.41%) |
May 27, 2021 | 7.121 | 7.483 | 7.026 | 7.328 | 2,715,392 | +0.27(+3.79%) |
May 26, 2021 | 6.811 | 7.069 | 6.776 | 7.061 | 1,263,584 | +0.31(+4.60%) |
May 25, 2021 | 6.992 | 7.086 | 6.742 | 6.750 | 1,255,926 | -0.17(-2.49%) |
May 24, 2021 | 6.793 | 7.009 | 6.576 | 6.923 | 1,534,231 | +0.13(+1.90%) |
May 21, 2021 | 6.819 | 6.992 | 6.750 | 6.793 | 2,061,709 | +0.04(+0.64%) |
May 20, 2021 | 6.759 | 6.759 | 6.612 | 6.750 | 1,472,314 | +0.00(+0.00%) |
May 19, 2021 | 6.570 | 6.780 | 6.540 | 6.750 | 1,963,148 | +0.06(+0.90%) |
May 18, 2021 | 6.844 | 6.879 | 6.690 | 6.690 | 1,158,154 | -0.12(-1.76%) |
May 17, 2021 | 6.630 | 6.819 | 6.553 | 6.810 | 1,418,351 | +0.11(+1.66%) |
May 14, 2021 | 6.253 | 6.737 | 6.228 | 6.699 | 2,819,547 | +0.55(+8.91%) |
May 13, 2021 | 6.116 | 6.322 | 6.026 | 6.151 | 2,778,958 | +0.02(+0.28%) |
May 12, 2021 | 6.425 | 6.493 | 6.091 | 6.133 | 2,537,613 | -0.32(-4.91%) |
May 11, 2021 | 6.133 | 6.459 | 6.082 | 6.450 | 1,939,786 | +0.15(+2.31%) |
May 10, 2021 | 6.519 | 6.570 | 6.258 | 6.305 | 3,291,401 | -0.27(-4.17%) |
May 07, 2021 | 6.468 | 6.647 | 6.356 | 6.579 | 2,144,248 | +0.10(+1.59%) |
May 06, 2021 | 6.348 | 6.480 | 6.253 | 6.476 | 2,354,256 | +0.16(+2.58%) |
May 05, 2021 | 6.365 | 6.493 | 6.151 | 6.313 | 3,708,439 | -0.01(-0.14%) |
May 04, 2021 | 6.305 | 6.382 | 6.078 | 6.322 | 3,561,567 | -0.03(-0.40%) |
May 03, 2021 | 6.528 | 6.567 | 6.219 | 6.348 | 4,290,394 | -0.05(-0.80%) |
Apr 30, 2021 | 7.341 | 7.410 | 6.279 | 6.399 | 13,314,165 | -1.09(-14.53%) |
Apr 29, 2021 | 8.326 | 8.386 | 7.418 | 7.487 | 6,267,195 | -0.85(-10.17%) |
Apr 28, 2021 | 7.367 | 8.618 | 7.221 | 8.335 | 13,997,483 | +1.00(+13.67%) |
Apr 27, 2021 | 7.393 | 7.478 | 7.281 | 7.333 | 1,755,453 | -0.04(-0.58%) |
Apr 26, 2021 | 7.393 | 7.620 | 7.273 | 7.376 | 1,801,993 | +0.02(+0.23%) |
Apr 23, 2021 | 7.119 | 7.564 | 7.024 | 7.358 | 1,828,913 | +0.30(+4.25%) |
Apr 22, 2021 | 7.067 | 7.470 | 7.041 | 7.059 | 2,155,988 | -0.03(-0.36%) |
Apr 21, 2021 | 6.844 | 7.179 | 6.742 | 7.084 | 2,144,195 | +0.18(+2.61%) |
Apr 20, 2021 | 6.930 | 7.016 | 6.686 | 6.904 | 2,033,366 | -0.12(-1.71%) |
Apr 19, 2021 | 7.196 | 7.256 | 6.879 | 7.024 | 1,752,211 | -0.17(-2.38%) |
Apr 16, 2021 | 7.110 | 7.239 | 6.990 | 7.196 | 2,319,674 | +0.18(+2.56%) |
Apr 15, 2021 | 7.256 | 7.256 | 6.982 | 7.016 | 1,768,165 | -0.09(-1.33%) |
Apr 14, 2021 | 7.076 | 7.393 | 7.059 | 7.110 | 1,618,206 | +0.05(+0.73%) |
Apr 13, 2021 | 7.084 | 7.119 | 6.862 | 7.059 | 1,262,185 | -0.03(-0.36%) |
Apr 12, 2021 | 7.110 | 7.251 | 7.033 | 7.084 | 1,326,786 | -0.06(-0.84%) |
Apr 09, 2021 | 7.153 | 7.217 | 7.059 | 7.144 | 1,384,379 | -0.03(-0.36%) |
Apr 08, 2021 | 7.196 | 7.196 | 6.994 | 7.170 | 2,065,192 | +0.02(+0.24%) |
Apr 07, 2021 | 7.376 | 7.376 | 7.050 | 7.153 | 1,559,316 | -0.22(-3.02%) |
Apr 06, 2021 | 7.084 | 7.641 | 7.050 | 7.376 | 2,323,259 | +0.33(+4.62%) |
Apr 05, 2021 | 7.204 | 7.298 | 6.982 | 7.050 | 2,564,135 | -0.06(-0.84%) |
Apr 01, 2021 | 7.084 | 7.247 | 6.973 | 7.110 | 1,438,895 | +0.05(+0.73%) |
Mar 31, 2021 | 7.007 | 7.221 | 6.982 | 7.059 | 3,718,166 | +0.17(+2.49%) |
Mar 30, 2021 | 6.750 | 7.016 | 6.750 | 6.887 | 2,227,284 | +0.15(+2.16%) |
Mar 29, 2021 | 6.990 | 7.127 | 6.725 | 6.742 | 3,109,606 | -0.28(-4.02%) |
Mar 26, 2021 | 7.136 | 7.179 | 6.844 | 7.024 | 2,296,676 | +0.00(+0.00%) |
Mar 25, 2021 | 6.630 | 7.174 | 6.579 | 7.024 | 2,954,698 | +0.33(+4.99%) |
Mar 24, 2021 | 7.290 | 7.418 | 6.682 | 6.690 | 4,118,724 | -0.50(-6.91%) |
Mar 23, 2021 | 7.495 | 7.684 | 7.153 | 7.187 | 2,803,947 | -0.38(-4.98%) |
Mar 22, 2021 | 8.181 | 8.181 | 7.401 | 7.564 | 4,166,538 | -0.66(-8.02%) |
Mar 19, 2021 | 7.958 | 8.258 | 7.821 | 8.224 | 8,131,174 | +0.14(+1.69%) |
Mar 18, 2021 | 8.035 | 8.361 | 7.872 | 8.087 | 2,995,729 | +0.00(+0.00%) |
Mar 17, 2021 | 7.984 | 8.112 | 7.598 | 8.087 | 2,444,047 | +0.03(+0.32%) |
Mar 16, 2021 | 7.950 | 8.541 | 7.881 | 8.061 | 3,839,286 | +0.10(+1.29%) |
Mar 15, 2021 | 7.847 | 8.087 | 7.847 | 7.958 | 1,897,895 | +0.05(+0.65%) |
Mar 12, 2021 | 7.915 | 8.172 | 7.812 | 7.907 | 1,972,499 | -0.08(-0.97%) |
Mar 11, 2021 | 8.121 | 8.164 | 7.821 | 7.984 | 2,355,257 | -0.05(-0.64%) |
Mar 10, 2021 | 7.975 | 8.249 | 7.932 | 8.035 | 2,562,377 | +0.21(+2.63%) |
Mar 09, 2021 | 8.009 | 8.155 | 7.778 | 7.830 | 3,047,492 | -0.04(-0.54%) |
Mar 08, 2021 | 7.521 | 8.181 | 7.427 | 7.872 | 3,956,481 | +0.51(+6.86%) |
Mar 05, 2021 | 7.307 | 7.401 | 6.827 | 7.367 | 2,543,224 | +0.17(+2.38%) |
Mar 04, 2021 | 7.298 | 7.444 | 6.827 | 7.196 | 2,577,750 | -0.21(-2.78%) |
Mar 03, 2021 | 7.590 | 7.671 | 7.401 | 7.401 | 1,954,700 | -0.10(-1.37%) |
Mar 02, 2021 | 7.513 | 7.658 | 7.453 | 7.504 | 1,479,654 | -0.11(-1.46%) |