Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.030 | 9.110 | 8.510 | 8.620 | 562,356 | -0.37(-4.12%) |
May 27, 2021 | 8.660 | 9.050 | 8.650 | 8.990 | 941,055 | +0.46(+5.39%) |
May 26, 2021 | 8.100 | 8.590 | 8.100 | 8.530 | 792,613 | +0.52(+6.49%) |
May 25, 2021 | 8.080 | 8.190 | 7.870 | 8.010 | 538,658 | +0.01(+0.12%) |
May 24, 2021 | 8.200 | 8.240 | 7.880 | 8.000 | 504,773 | -0.22(-2.68%) |
May 21, 2021 | 8.380 | 8.540 | 8.150 | 8.220 | 798,417 | -0.05(-0.60%) |
May 20, 2021 | 7.980 | 8.280 | 7.850 | 8.270 | 826,333 | +0.29(+3.63%) |
May 19, 2021 | 7.900 | 8.016 | 7.675 | 7.980 | 565,391 | -0.14(-1.72%) |
May 18, 2021 | 7.880 | 8.260 | 7.750 | 8.120 | 837,530 | +0.26(+3.31%) |
May 17, 2021 | 7.590 | 7.900 | 7.180 | 7.860 | 737,560 | +0.15(+1.95%) |
May 14, 2021 | 7.990 | 8.050 | 7.620 | 7.710 | 934,203 | -0.05(-0.64%) |
May 13, 2021 | 7.370 | 8.390 | 7.370 | 7.760 | 1,356,478 | +0.47(+6.45%) |
May 12, 2021 | 7.960 | 8.070 | 7.280 | 7.290 | 832,391 | -0.66(-8.30%) |
May 11, 2021 | 7.555 | 8.080 | 7.535 | 7.950 | 770,406 | +0.07(+0.89%) |
May 10, 2021 | 8.430 | 8.590 | 7.825 | 7.880 | 1,456,611 | -0.58(-6.86%) |
May 07, 2021 | 8.450 | 8.650 | 8.350 | 8.460 | 1,279,613 | -0.03(-0.35%) |
May 06, 2021 | 8.730 | 8.785 | 8.320 | 8.490 | 565,709 | -0.24(-2.75%) |
May 05, 2021 | 8.670 | 8.960 | 8.600 | 8.730 | 495,230 | +0.00(+0.00%) |
May 04, 2021 | 8.430 | 8.840 | 8.280 | 8.730 | 630,796 | -0.11(-1.24%) |
May 03, 2021 | 9.060 | 9.060 | 8.580 | 8.840 | 686,205 | -0.18(-2.00%) |
Apr 30, 2021 | 9.030 | 9.360 | 8.810 | 9.020 | 710,800 | -0.11(-1.20%) |
Apr 29, 2021 | 9.190 | 9.260 | 8.900 | 9.130 | 832,166 | +0.04(+0.44%) |
Apr 28, 2021 | 8.960 | 9.210 | 8.750 | 9.090 | 790,281 | +0.11(+1.22%) |
Apr 27, 2021 | 8.590 | 9.080 | 8.520 | 8.980 | 1,095,567 | +0.39(+4.54%) |
Apr 26, 2021 | 8.040 | 8.800 | 8.022 | 8.590 | 1,278,613 | +0.65(+8.19%) |
Apr 23, 2021 | 7.600 | 7.970 | 7.502 | 7.940 | 858,000 | +0.33(+4.34%) |
Apr 22, 2021 | 7.300 | 7.960 | 7.300 | 7.610 | 1,380,374 | +0.40(+5.55%) |
Apr 21, 2021 | 6.600 | 7.250 | 6.530 | 7.210 | 956,161 | +0.55(+8.26%) |
Apr 20, 2021 | 7.020 | 7.100 | 6.570 | 6.660 | 1,387,604 | -0.49(-6.85%) |
Apr 19, 2021 | 7.440 | 7.890 | 6.950 | 7.150 | 1,175,598 | -0.29(-3.90%) |
Apr 16, 2021 | 7.420 | 7.570 | 7.170 | 7.440 | 917,400 | +0.04(+0.54%) |
Apr 15, 2021 | 7.560 | 7.690 | 7.130 | 7.400 | 1,140,740 | -0.15(-1.99%) |
Apr 14, 2021 | 7.630 | 7.950 | 7.530 | 7.550 | 1,017,440 | -0.14(-1.82%) |
Apr 13, 2021 | 8.150 | 8.180 | 7.501 | 7.690 | 1,235,256 | -0.34(-4.23%) |
Apr 12, 2021 | 8.670 | 8.720 | 7.850 | 8.030 | 1,122,207 | -0.70(-8.02%) |
Apr 09, 2021 | 8.890 | 8.940 | 8.650 | 8.730 | 503,100 | -0.19(-2.13%) |
Apr 08, 2021 | 8.930 | 9.190 | 8.640 | 8.920 | 581,808 | +0.01(+0.11%) |
Apr 07, 2021 | 9.100 | 9.330 | 8.800 | 8.910 | 648,873 | -0.22(-2.41%) |
Apr 06, 2021 | 9.190 | 9.430 | 8.850 | 9.130 | 1,016,313 | -0.10(-1.08%) |
Apr 05, 2021 | 9.840 | 9.840 | 9.190 | 9.230 | 1,214,097 | -0.47(-4.85%) |
Apr 01, 2021 | 9.490 | 9.900 | 9.280 | 9.700 | 1,522,300 | +0.23(+2.43%) |
Mar 31, 2021 | 9.340 | 9.610 | 9.010 | 9.470 | 2,280,874 | +0.32(+3.50%) |
Mar 30, 2021 | 8.580 | 9.180 | 8.450 | 9.150 | 2,641,094 | +0.54(+6.27%) |
Mar 29, 2021 | 8.200 | 8.650 | 8.160 | 8.610 | 3,284,185 | +0.72(+9.13%) |
Mar 26, 2021 | 7.370 | 7.900 | 7.370 | 7.890 | 1,408,700 | +0.53(+7.20%) |
Mar 25, 2021 | 6.750 | 7.460 | 6.570 | 7.360 | 1,831,368 | +0.92(+14.29%) |
Mar 24, 2021 | 6.770 | 7.120 | 6.435 | 6.440 | 948,803 | -0.20(-3.01%) |
Mar 23, 2021 | 7.110 | 7.250 | 6.390 | 6.640 | 1,170,687 | -0.50(-7.00%) |
Mar 22, 2021 | 7.530 | 7.580 | 7.040 | 7.140 | 1,045,058 | -0.40(-5.31%) |
Mar 19, 2021 | 7.200 | 7.728 | 7.140 | 7.540 | 1,448,000 | +0.33(+4.58%) |
Mar 18, 2021 | 7.350 | 7.810 | 7.150 | 7.210 | 1,366,301 | -0.22(-2.96%) |
Mar 17, 2021 | 7.280 | 7.590 | 7.150 | 7.430 | 666,669 | +0.08(+1.09%) |
Mar 16, 2021 | 7.580 | 7.850 | 7.180 | 7.350 | 755,297 | -0.22(-2.91%) |
Mar 15, 2021 | 7.510 | 7.990 | 7.315 | 7.570 | 1,228,070 | +0.17(+2.30%) |
Mar 12, 2021 | 7.210 | 7.690 | 7.150 | 7.400 | 1,056,200 | +0.07(+0.95%) |
Mar 11, 2021 | 7.240 | 7.330 | 7.030 | 7.330 | 728,592 | +0.30(+4.27%) |
Mar 10, 2021 | 7.170 | 7.460 | 6.800 | 7.030 | 895,124 | -0.18(-2.50%) |
Mar 09, 2021 | 6.800 | 7.360 | 6.800 | 7.210 | 1,556,243 | +0.45(+6.66%) |
Mar 08, 2021 | 6.660 | 6.920 | 6.490 | 6.760 | 907,055 | +0.17(+2.58%) |
Mar 05, 2021 | 6.980 | 7.100 | 5.930 | 6.590 | 1,553,900 | -0.19(-2.80%) |
Mar 04, 2021 | 7.260 | 7.810 | 6.380 | 6.780 | 2,556,478 | -0.67(-8.99%) |
Mar 03, 2021 | 7.460 | 7.580 | 6.970 | 7.450 | 1,241,088 | +0.05(+0.68%) |
Mar 02, 2021 | 7.080 | 7.690 | 6.940 | 7.400 | 1,792,052 | +0.38(+5.41%) |