Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 7.280 | 7.300 | 7.170 | 7.170 | 2,832 | -0.10(-1.38%) |
May 28, 2021 | 7.360 | 7.360 | 7.250 | 7.270 | 3,713 | +0.02(+0.28%) |
May 27, 2021 | 7.250 | 7.280 | 7.200 | 7.250 | 30,848 | -0.06(-0.82%) |
May 26, 2021 | 7.250 | 7.320 | 7.210 | 7.310 | 13,202 | +0.07(+0.97%) |
May 25, 2021 | 6.960 | 7.240 | 6.960 | 7.240 | 157,290 | +0.25(+3.58%) |
May 21, 2021 | 6.990 | 6.990 | 6.990 | 0 | -0.05(-0.71%) | |
May 20, 2021 | 6.750 | 7.250 | 6.750 | 7.040 | 136,825 | +0.29(+4.30%) |
May 19, 2021 | 7.450 | 7.450 | 6.750 | 6.750 | 91,932 | -0.74(-9.88%) |
May 18, 2021 | 7.300 | 7.490 | 7.300 | 7.490 | 10,998 | +0.15(+2.04%) |
May 17, 2021 | 7.120 | 7.340 | 7.100 | 7.340 | 72,575 | +0.24(+3.38%) |
May 14, 2021 | 7.700 | 7.700 | 7.020 | 7.100 | 117,284 | -0.67(-8.62%) |
May 13, 2021 | 7.620 | 7.930 | 7.510 | 7.770 | 18,514 | +0.00(+0.00%) |
May 12, 2021 | 7.750 | 8.060 | 7.290 | 7.770 | 27,956 | +0.01(+0.13%) |
May 11, 2021 | 7.940 | 7.940 | 7.650 | 7.760 | 18,581 | -0.10(-1.27%) |
May 10, 2021 | 8.270 | 8.270 | 7.820 | 7.860 | 16,077 | -0.38(-4.61%) |
May 07, 2021 | 8.210 | 8.250 | 8.180 | 8.240 | 28,700 | +0.05(+0.61%) |
May 06, 2021 | 8.200 | 8.250 | 8.100 | 8.190 | 4,122 | -0.05(-0.61%) |
May 05, 2021 | 8.250 | 8.250 | 8.240 | 8.240 | 7,528 | -0.01(-0.12%) |
May 04, 2021 | 8.230 | 8.270 | 8.210 | 8.250 | 24,813 | +0.02(+0.24%) |
May 03, 2021 | 8.230 | 8.250 | 8.130 | 8.230 | 24,851 | +0.12(+1.48%) |
Apr 30, 2021 | 8.070 | 8.190 | 8.050 | 8.110 | 18,107 | +0.02(+0.25%) |
Apr 29, 2021 | 8.120 | 8.250 | 7.960 | 8.090 | 35,594 | -0.16(-1.94%) |
Apr 28, 2021 | 8.250 | 8.250 | 8.140 | 8.250 | 17,816 | +0.02(+0.24%) |
Apr 27, 2021 | 8.220 | 8.250 | 8.210 | 8.230 | 23,908 | +0.03(+0.37%) |
Apr 26, 2021 | 8.250 | 8.290 | 8.110 | 8.200 | 40,647 | -0.05(-0.61%) |
Apr 23, 2021 | 8.260 | 8.260 | 8.200 | 8.250 | 2,000 | +0.01(+0.12%) |
Apr 22, 2021 | 8.250 | 8.260 | 8.220 | 8.240 | 12,303 | -0.01(-0.12%) |
Apr 21, 2021 | 8.250 | 8.370 | 8.230 | 8.250 | 39,272 | +0.00(+0.00%) |
Apr 20, 2021 | 8.170 | 8.250 | 8.170 | 8.250 | 6,004 | +0.05(+0.61%) |
Apr 19, 2021 | 8.170 | 8.250 | 8.170 | 8.200 | 14,808 | -0.04(-0.49%) |
Apr 16, 2021 | 8.200 | 8.250 | 8.150 | 8.240 | 28,104 | +0.01(+0.12%) |
Apr 15, 2021 | 8.260 | 8.270 | 8.170 | 8.230 | 28,757 | -0.02(-0.24%) |
Apr 14, 2021 | 8.190 | 8.290 | 8.160 | 8.250 | 25,362 | +0.00(+0.00%) |
Apr 13, 2021 | 8.250 | 8.250 | 8.100 | 8.250 | 23,230 | +0.00(+0.00%) |
Apr 12, 2021 | 8.340 | 8.340 | 8.210 | 8.250 | 34,395 | -0.14(-1.67%) |
Apr 09, 2021 | 8.500 | 8.500 | 8.380 | 8.390 | 28,027 | -0.04(-0.47%) |
Apr 08, 2021 | 8.250 | 8.430 | 8.200 | 8.430 | 42,689 | +0.20(+2.43%) |
Apr 07, 2021 | 8.260 | 8.300 | 8.200 | 8.230 | 66,225 | -0.02(-0.24%) |
Apr 06, 2021 | 8.270 | 8.280 | 8.170 | 8.250 | 42,469 | +0.00(+0.00%) |
Apr 05, 2021 | 8.250 | 8.250 | 8.220 | 8.250 | 24,347 | +0.00(+0.00%) |
Apr 01, 2021 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) | |
Mar 31, 2021 | 8.250 | 8.300 | 8.210 | 8.250 | 22,648 | +0.00(+0.00%) |
Mar 30, 2021 | 8.300 | 8.320 | 8.010 | 8.250 | 59,822 | -0.13(-1.55%) |
Mar 29, 2021 | 8.450 | 8.490 | 8.330 | 8.380 | 7,834 | -0.07(-0.83%) |
Mar 26, 2021 | 8.500 | 8.530 | 8.370 | 8.450 | 23,269 | -0.02(-0.24%) |
Mar 25, 2021 | 8.700 | 8.710 | 8.300 | 8.470 | 16,836 | -0.33(-3.75%) |
Mar 24, 2021 | 8.790 | 8.980 | 8.790 | 8.800 | 19,108 | +0.02(+0.23%) |
Mar 23, 2021 | 9.000 | 9.000 | 8.770 | 8.780 | 32,461 | -0.22(-2.44%) |
Mar 22, 2021 | 9.090 | 9.110 | 9.000 | 9.000 | 8,014 | +0.00(+0.00%) |
Mar 19, 2021 | 8.880 | 9.120 | 8.880 | 9.000 | 36,879 | +0.17(+1.93%) |
Mar 18, 2021 | 8.750 | 8.830 | 8.720 | 8.830 | 34,267 | +0.13(+1.49%) |
Mar 17, 2021 | 8.750 | 8.800 | 8.570 | 8.700 | 88,067 | +0.00(+0.00%) |
Mar 16, 2021 | 9.000 | 9.030 | 8.600 | 8.700 | 65,875 | -0.17(-1.92%) |
Mar 15, 2021 | 8.850 | 9.030 | 8.700 | 8.870 | 40,486 | +0.03(+0.34%) |
Mar 12, 2021 | 8.750 | 8.900 | 8.700 | 8.840 | 19,383 | +0.04(+0.45%) |
Mar 11, 2021 | 8.800 | 8.850 | 8.600 | 8.800 | 33,499 | +0.01(+0.11%) |
Mar 10, 2021 | 8.690 | 8.790 | 8.670 | 8.790 | 65,098 | +0.12(+1.38%) |
Mar 09, 2021 | 8.700 | 8.760 | 8.600 | 8.670 | 15,111 | +0.03(+0.35%) |
Mar 08, 2021 | 8.740 | 8.740 | 8.590 | 8.640 | 12,606 | -0.01(-0.12%) |
Mar 05, 2021 | 8.590 | 8.670 | 8.450 | 8.650 | 64,053 | +0.06(+0.70%) |
Mar 04, 2021 | 8.450 | 8.600 | 8.300 | 8.590 | 55,300 | +0.05(+0.59%) |
Mar 03, 2021 | 8.700 | 8.730 | 8.400 | 8.540 | 64,710 | -0.12(-1.39%) |
Mar 02, 2021 | 8.440 | 8.700 | 8.440 | 8.660 | 26,760 | +0.22(+2.61%) |