Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.930 | 7.300 | 6.800 | 6.840 | 547,755 | -0.05(-0.73%) |
May 27, 2021 | 6.840 | 6.950 | 6.710 | 6.890 | 918,490 | +0.11(+1.62%) |
May 26, 2021 | 6.570 | 6.800 | 6.500 | 6.780 | 431,828 | +0.26(+3.99%) |
May 25, 2021 | 6.440 | 6.730 | 6.350 | 6.520 | 405,722 | +0.06(+0.93%) |
May 24, 2021 | 6.850 | 6.850 | 6.320 | 6.460 | 514,022 | -0.39(-5.69%) |
May 21, 2021 | 6.680 | 7.110 | 6.530 | 6.850 | 575,962 | -0.06(-0.87%) |
May 20, 2021 | 6.730 | 6.930 | 6.610 | 6.910 | 245,138 | +0.17(+2.52%) |
May 19, 2021 | 6.680 | 6.890 | 6.520 | 6.740 | 1,382,535 | +0.03(+0.45%) |
May 18, 2021 | 6.220 | 7.040 | 6.220 | 6.710 | 1,925,948 | +0.51(+8.23%) |
May 17, 2021 | 6.260 | 6.490 | 6.040 | 6.200 | 1,948,223 | -0.01(-0.16%) |
May 14, 2021 | 5.750 | 6.220 | 5.530 | 6.210 | 991,400 | +0.35(+5.97%) |
May 13, 2021 | 5.850 | 6.310 | 5.460 | 5.860 | 1,572,242 | -0.26(-4.25%) |
May 12, 2021 | 5.730 | 6.350 | 5.690 | 6.120 | 1,380,602 | +0.31(+5.34%) |
May 11, 2021 | 6.010 | 6.150 | 5.790 | 5.810 | 1,059,004 | -0.21(-3.49%) |
May 10, 2021 | 6.090 | 6.330 | 5.890 | 6.020 | 1,049,157 | -0.06(-0.99%) |
May 07, 2021 | 5.700 | 6.140 | 5.620 | 6.080 | 809,235 | +0.43(+7.61%) |
May 06, 2021 | 6.000 | 6.050 | 5.560 | 5.650 | 1,662,155 | -0.37(-6.15%) |
May 05, 2021 | 5.870 | 6.190 | 5.820 | 6.020 | 1,300,907 | +0.23(+3.97%) |
May 04, 2021 | 6.270 | 6.270 | 5.680 | 5.790 | 841,008 | -0.55(-8.68%) |
May 03, 2021 | 6.080 | 6.405 | 6.000 | 6.340 | 952,526 | +0.19(+3.09%) |
Apr 30, 2021 | 6.060 | 6.170 | 5.900 | 6.150 | 772,900 | +0.02(+0.33%) |
Apr 29, 2021 | 6.220 | 6.255 | 5.995 | 6.130 | 357,479 | -0.05(-0.81%) |
Apr 28, 2021 | 6.130 | 6.330 | 6.050 | 6.180 | 701,723 | +0.00(+0.00%) |
Apr 27, 2021 | 6.310 | 6.310 | 6.000 | 6.180 | 1,292,756 | -0.09(-1.44%) |
Apr 26, 2021 | 6.110 | 6.370 | 6.030 | 6.270 | 630,495 | +0.20(+3.29%) |
Apr 23, 2021 | 6.120 | 6.350 | 6.005 | 6.070 | 316,900 | -0.01(-0.16%) |
Apr 22, 2021 | 6.120 | 6.360 | 6.030 | 6.080 | 408,611 | -0.03(-0.49%) |
Apr 21, 2021 | 5.870 | 6.170 | 5.700 | 6.110 | 257,665 | +0.21(+3.56%) |
Apr 20, 2021 | 5.930 | 6.020 | 5.870 | 5.900 | 361,237 | -0.05(-0.84%) |
Apr 19, 2021 | 6.100 | 6.250 | 5.910 | 5.950 | 597,157 | -0.32(-5.10%) |
Apr 16, 2021 | 6.400 | 6.470 | 6.100 | 6.270 | 334,100 | -0.07(-1.10%) |
Apr 15, 2021 | 6.370 | 6.590 | 6.300 | 6.340 | 246,203 | +0.08(+1.28%) |
Apr 14, 2021 | 6.440 | 6.600 | 6.250 | 6.260 | 687,036 | -0.18(-2.80%) |
Apr 13, 2021 | 6.360 | 6.495 | 6.180 | 6.440 | 465,067 | +0.09(+1.42%) |
Apr 12, 2021 | 6.220 | 6.870 | 6.060 | 6.350 | 1,085,430 | +0.12(+1.93%) |
Apr 09, 2021 | 6.290 | 6.570 | 6.210 | 6.230 | 868,300 | -0.06(-0.95%) |
Apr 08, 2021 | 6.310 | 6.370 | 6.230 | 6.290 | 287,390 | +0.03(+0.48%) |
Apr 07, 2021 | 6.230 | 6.400 | 6.180 | 6.260 | 576,078 | -0.01(-0.16%) |
Apr 06, 2021 | 6.290 | 6.470 | 6.240 | 6.270 | 504,907 | -0.09(-1.42%) |
Apr 05, 2021 | 6.190 | 6.640 | 5.990 | 6.360 | 1,324,932 | +0.27(+4.43%) |
Apr 01, 2021 | 5.690 | 6.340 | 5.620 | 6.090 | 1,772,300 | +0.48(+8.56%) |
Mar 31, 2021 | 5.830 | 6.200 | 5.470 | 5.610 | 2,548,605 | -0.35(-5.87%) |
Mar 30, 2021 | 5.250 | 6.110 | 4.820 | 5.960 | 7,677,540 | -1.13(-15.94%) |
Mar 29, 2021 | 7.370 | 7.500 | 6.970 | 7.090 | 1,033,754 | -0.26(-3.54%) |
Mar 26, 2021 | 7.720 | 7.780 | 7.020 | 7.350 | 831,400 | -0.21(-2.78%) |
Mar 25, 2021 | 7.520 | 7.690 | 7.250 | 7.560 | 1,471,081 | -0.10(-1.31%) |
Mar 24, 2021 | 8.380 | 8.410 | 7.500 | 7.660 | 2,120,329 | -0.64(-7.71%) |
Mar 23, 2021 | 8.840 | 8.900 | 7.530 | 8.300 | 3,355,980 | -2.23(-21.18%) |
Mar 22, 2021 | 9.870 | 10.91 | 9.790 | 10.53 | 757,193 | +0.59(+5.94%) |
Mar 19, 2021 | 9.650 | 10.07 | 9.410 | 9.940 | 655,900 | +0.35(+3.65%) |
Mar 18, 2021 | 9.740 | 9.980 | 9.550 | 9.590 | 245,630 | -0.29(-2.94%) |
Mar 17, 2021 | 9.660 | 9.970 | 9.410 | 9.880 | 193,262 | +0.21(+2.17%) |
Mar 16, 2021 | 10.04 | 10.54 | 9.480 | 9.670 | 523,930 | -0.35(-3.49%) |
Mar 15, 2021 | 9.900 | 10.64 | 9.900 | 10.02 | 408,871 | +0.09(+0.91%) |
Mar 12, 2021 | 9.710 | 10.14 | 9.580 | 9.930 | 660,800 | +0.22(+2.27%) |
Mar 11, 2021 | 9.480 | 9.760 | 9.260 | 9.710 | 691,619 | +0.54(+5.89%) |
Mar 10, 2021 | 9.570 | 9.570 | 9.080 | 9.170 | 848,385 | -0.16(-1.71%) |
Mar 09, 2021 | 9.950 | 10.16 | 8.940 | 9.330 | 1,249,387 | -0.59(-5.95%) |
Mar 08, 2021 | 9.550 | 10.07 | 9.020 | 9.920 | 973,337 | +0.48(+5.08%) |
Mar 05, 2021 | 9.500 | 9.600 | 8.860 | 9.440 | 914,700 | +0.10(+1.07%) |
Mar 04, 2021 | 10.03 | 10.27 | 8.850 | 9.340 | 988,494 | -0.90(-8.79%) |
Mar 03, 2021 | 10.80 | 11.09 | 10.08 | 10.24 | 752,075 | -0.46(-4.30%) |
Mar 02, 2021 | 10.17 | 10.74 | 9.900 | 10.70 | 744,993 | +0.67(+6.68%) |