Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.460 | 8.120 | 7.380 | 8.100 | 3,970,705 | +0.74(+10.05%) |
May 27, 2021 | 7.200 | 7.450 | 6.940 | 7.360 | 2,129,677 | +0.27(+3.81%) |
May 26, 2021 | 6.860 | 7.160 | 6.800 | 7.090 | 1,548,165 | +0.29(+4.26%) |
May 25, 2021 | 6.800 | 7.150 | 6.730 | 6.800 | 2,000,349 | +0.03(+0.44%) |
May 24, 2021 | 6.660 | 6.970 | 6.470 | 6.770 | 1,887,639 | +0.21(+3.20%) |
May 21, 2021 | 6.840 | 6.930 | 6.520 | 6.560 | 1,883,467 | -0.19(-2.81%) |
May 20, 2021 | 6.790 | 6.800 | 6.493 | 6.750 | 1,926,759 | +0.03(+0.45%) |
May 19, 2021 | 6.370 | 6.740 | 6.260 | 6.720 | 2,082,031 | +0.05(+0.75%) |
May 18, 2021 | 6.800 | 7.040 | 6.650 | 6.670 | 1,975,140 | -0.07(-1.04%) |
May 17, 2021 | 6.480 | 6.765 | 6.330 | 6.740 | 1,917,827 | +0.21(+3.22%) |
May 14, 2021 | 6.350 | 6.700 | 6.200 | 6.530 | 2,600,516 | +0.39(+6.35%) |
May 13, 2021 | 6.360 | 6.710 | 5.930 | 6.140 | 3,517,662 | -0.12(-1.92%) |
May 12, 2021 | 6.450 | 6.730 | 6.230 | 6.260 | 2,236,050 | -0.53(-7.81%) |
May 11, 2021 | 5.820 | 6.855 | 5.720 | 6.790 | 3,903,924 | +0.25(+3.82%) |
May 10, 2021 | 7.460 | 7.475 | 6.510 | 6.540 | 3,916,899 | -1.12(-14.62%) |
May 07, 2021 | 7.460 | 7.850 | 7.360 | 7.660 | 2,366,444 | +0.29(+3.93%) |
May 06, 2021 | 7.250 | 7.390 | 6.940 | 7.370 | 4,021,705 | -0.10(-1.34%) |
May 05, 2021 | 7.680 | 7.860 | 7.350 | 7.470 | 3,080,535 | -0.38(-4.84%) |
May 04, 2021 | 7.390 | 7.860 | 7.060 | 7.850 | 4,564,309 | +0.15(+1.95%) |
May 03, 2021 | 8.210 | 8.290 | 7.670 | 7.700 | 3,307,216 | -0.52(-6.33%) |
Apr 30, 2021 | 8.280 | 8.770 | 8.171 | 8.220 | 2,318,000 | -0.42(-4.86%) |
Apr 29, 2021 | 9.100 | 9.180 | 8.380 | 8.640 | 2,234,050 | -0.32(-3.57%) |
Apr 28, 2021 | 8.630 | 9.230 | 8.450 | 8.960 | 2,681,972 | +0.02(+0.22%) |
Apr 27, 2021 | 9.530 | 9.610 | 8.660 | 8.940 | 3,459,728 | -0.39(-4.18%) |
Apr 26, 2021 | 8.830 | 9.500 | 8.700 | 9.330 | 3,493,132 | +0.87(+10.28%) |
Apr 23, 2021 | 7.900 | 8.569 | 7.790 | 8.460 | 2,662,200 | +0.57(+7.22%) |
Apr 22, 2021 | 8.240 | 8.300 | 7.680 | 7.890 | 3,064,674 | -0.04(-0.50%) |
Apr 21, 2021 | 7.290 | 7.960 | 7.120 | 7.930 | 2,680,647 | +0.57(+7.74%) |
Apr 20, 2021 | 7.600 | 7.860 | 7.170 | 7.360 | 3,596,279 | -0.25(-3.29%) |
Apr 19, 2021 | 8.040 | 8.230 | 7.470 | 7.610 | 4,675,995 | -0.63(-7.65%) |
Apr 16, 2021 | 8.290 | 8.590 | 7.870 | 8.240 | 3,077,300 | -0.06(-0.72%) |
Apr 15, 2021 | 9.150 | 9.170 | 8.170 | 8.300 | 4,180,589 | -0.76(-8.39%) |
Apr 14, 2021 | 9.170 | 9.480 | 8.930 | 9.060 | 2,656,532 | +0.03(+0.33%) |
Apr 13, 2021 | 9.460 | 9.610 | 8.810 | 9.030 | 4,123,647 | -0.18(-1.95%) |
Apr 12, 2021 | 10.57 | 10.61 | 9.030 | 9.210 | 6,189,611 | -1.46(-13.68%) |
Apr 09, 2021 | 10.99 | 11.75 | 10.62 | 10.67 | 4,858,500 | -0.52(-4.65%) |
Apr 08, 2021 | 10.58 | 11.22 | 10.25 | 11.19 | 4,410,716 | +0.74(+7.08%) |
Apr 07, 2021 | 10.67 | 11.95 | 10.25 | 10.45 | 10,154,945 | -0.44(-4.04%) |
Apr 06, 2021 | 11.09 | 11.35 | 10.05 | 10.89 | 10,052,944 | -0.37(-3.29%) |
Apr 05, 2021 | 10.46 | 11.59 | 10.09 | 11.26 | 10,030,406 | +0.86(+8.27%) |
Apr 01, 2021 | 10.40 | 10.61 | 9.790 | 10.40 | 4,165,700 | -0.09(-0.86%) |
Mar 31, 2021 | 9.340 | 10.98 | 9.150 | 10.49 | 7,359,625 | +1.53(+17.08%) |
Mar 30, 2021 | 8.350 | 9.100 | 8.080 | 8.960 | 2,379,730 | +0.64(+7.69%) |
Mar 29, 2021 | 8.520 | 9.000 | 8.230 | 8.320 | 2,859,707 | -0.52(-5.88%) |
Mar 26, 2021 | 9.040 | 9.150 | 8.370 | 8.840 | 3,382,600 | -0.20(-2.21%) |
Mar 25, 2021 | 8.100 | 9.240 | 8.050 | 9.040 | 5,336,611 | +0.63(+7.49%) |
Mar 24, 2021 | 10.17 | 10.20 | 8.250 | 8.410 | 4,928,708 | -1.39(-14.18%) |
Mar 23, 2021 | 10.75 | 11.15 | 9.760 | 9.800 | 4,317,321 | -1.23(-11.15%) |
Mar 22, 2021 | 11.50 | 11.67 | 10.65 | 11.03 | 6,570,602 | -0.11(-0.99%) |
Mar 19, 2021 | 9.340 | 11.34 | 9.200 | 11.14 | 9,377,300 | +1.50(+15.56%) |
Mar 18, 2021 | 9.710 | 10.51 | 9.520 | 9.640 | 4,320,922 | -0.46(-4.55%) |
Mar 17, 2021 | 9.260 | 10.30 | 9.160 | 10.10 | 3,359,133 | +0.17(+1.71%) |
Mar 16, 2021 | 10.69 | 11.05 | 9.550 | 9.930 | 3,768,614 | -0.87(-8.06%) |
Mar 15, 2021 | 10.89 | 11.00 | 10.33 | 10.80 | 3,255,687 | -0.06(-0.55%) |
Mar 12, 2021 | 9.700 | 10.90 | 9.350 | 10.86 | 4,816,400 | +0.44(+4.22%) |
Mar 11, 2021 | 9.400 | 10.50 | 9.280 | 10.42 | 5,784,413 | +1.09(+11.68%) |
Mar 10, 2021 | 9.095 | 9.500 | 8.510 | 9.330 | 5,460,412 | +0.64(+7.36%) |
Mar 09, 2021 | 7.870 | 8.970 | 7.700 | 8.690 | 5,543,323 | +1.24(+16.64%) |
Mar 08, 2021 | 7.980 | 8.470 | 7.330 | 7.450 | 6,994,666 | -0.81(-9.81%) |
Mar 05, 2021 | 8.150 | 8.810 | 6.042 | 8.260 | 13,195,200 | +0.17(+2.10%) |
Mar 04, 2021 | 8.620 | 9.260 | 7.700 | 8.090 | 7,656,284 | -0.52(-6.04%) |
Mar 03, 2021 | 9.780 | 9.880 | 8.400 | 8.610 | 7,450,771 | -1.30(-13.12%) |
Mar 02, 2021 | 11.13 | 11.86 | 9.560 | 9.910 | 14,960,005 | +0.71(+7.72%) |