Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.990 | 8.300 | 7.990 | 8.070 | 593,515 | +0.15(+1.89%) |
May 27, 2021 | 8.170 | 8.340 | 7.900 | 7.920 | 1,058,308 | -0.27(-3.30%) |
May 26, 2021 | 7.970 | 8.330 | 7.830 | 8.190 | 525,128 | +0.30(+3.80%) |
May 25, 2021 | 8.000 | 8.090 | 7.800 | 7.890 | 626,621 | -0.14(-1.74%) |
May 24, 2021 | 8.430 | 8.460 | 8.000 | 8.030 | 604,970 | -0.41(-4.86%) |
May 21, 2021 | 9.040 | 9.040 | 8.440 | 8.440 | 773,287 | -0.50(-5.59%) |
May 20, 2021 | 8.580 | 9.070 | 8.580 | 8.940 | 681,897 | +0.38(+4.44%) |
May 19, 2021 | 8.600 | 8.740 | 8.420 | 8.560 | 644,444 | -0.24(-2.73%) |
May 18, 2021 | 8.400 | 8.890 | 8.270 | 8.800 | 746,067 | +0.39(+4.64%) |
May 17, 2021 | 8.400 | 8.540 | 8.050 | 8.410 | 798,945 | -0.05(-0.59%) |
May 14, 2021 | 7.660 | 8.600 | 7.500 | 8.460 | 2,174,971 | +1.30(+18.16%) |
May 13, 2021 | 7.400 | 7.550 | 7.010 | 7.160 | 1,090,945 | -0.15(-2.05%) |
May 12, 2021 | 7.630 | 7.753 | 7.280 | 7.310 | 723,780 | -0.39(-5.06%) |
May 11, 2021 | 7.460 | 7.850 | 7.390 | 7.700 | 728,662 | +0.08(+1.05%) |
May 10, 2021 | 8.160 | 8.195 | 7.620 | 7.620 | 702,218 | -0.52(-6.39%) |
May 07, 2021 | 8.160 | 8.350 | 8.090 | 8.140 | 571,646 | +0.02(+0.25%) |
May 06, 2021 | 8.370 | 8.400 | 7.920 | 8.120 | 783,658 | -0.28(-3.33%) |
May 05, 2021 | 8.470 | 8.650 | 8.240 | 8.400 | 502,890 | -0.06(-0.71%) |
May 04, 2021 | 8.330 | 8.480 | 7.920 | 8.460 | 846,773 | +0.19(+2.30%) |
May 03, 2021 | 8.850 | 8.870 | 8.190 | 8.270 | 972,327 | -0.59(-6.66%) |
Apr 30, 2021 | 8.840 | 8.960 | 8.700 | 8.860 | 833,700 | -0.02(-0.23%) |
Apr 29, 2021 | 9.050 | 9.110 | 8.660 | 8.880 | 738,058 | -0.18(-1.99%) |
Apr 28, 2021 | 8.810 | 9.210 | 8.640 | 9.060 | 648,807 | +0.23(+2.60%) |
Apr 27, 2021 | 9.250 | 9.250 | 8.730 | 8.830 | 740,540 | -0.33(-3.60%) |
Apr 26, 2021 | 8.960 | 9.230 | 8.640 | 9.160 | 662,947 | +0.21(+2.35%) |
Apr 23, 2021 | 8.790 | 9.047 | 8.710 | 8.950 | 570,300 | +0.05(+0.56%) |
Apr 22, 2021 | 8.740 | 9.110 | 8.530 | 8.900 | 690,463 | +0.19(+2.18%) |
Apr 21, 2021 | 8.160 | 8.790 | 8.150 | 8.710 | 639,249 | +0.52(+6.35%) |
Apr 20, 2021 | 8.540 | 8.960 | 8.100 | 8.190 | 1,192,522 | -0.61(-6.93%) |
Apr 19, 2021 | 8.900 | 9.140 | 8.510 | 8.800 | 626,123 | -0.07(-0.79%) |
Apr 16, 2021 | 8.930 | 8.970 | 8.570 | 8.870 | 748,100 | -0.06(-0.67%) |
Apr 15, 2021 | 9.440 | 9.620 | 8.780 | 8.930 | 806,484 | -0.47(-5.00%) |
Apr 14, 2021 | 9.383 | 9.870 | 9.260 | 9.400 | 798,186 | -0.14(-1.47%) |
Apr 13, 2021 | 8.880 | 9.690 | 8.860 | 9.540 | 1,398,011 | +0.75(+8.53%) |
Apr 12, 2021 | 9.050 | 9.050 | 8.610 | 8.790 | 849,305 | -0.31(-3.41%) |
Apr 09, 2021 | 9.230 | 9.270 | 8.860 | 9.100 | 725,600 | -0.20(-2.15%) |
Apr 08, 2021 | 9.400 | 9.570 | 9.100 | 9.300 | 734,325 | +0.05(+0.54%) |
Apr 07, 2021 | 9.180 | 9.800 | 9.030 | 9.250 | 1,233,441 | -0.02(-0.22%) |
Apr 06, 2021 | 9.450 | 9.590 | 9.220 | 9.270 | 534,710 | -0.14(-1.49%) |
Apr 05, 2021 | 9.820 | 9.820 | 9.120 | 9.410 | 949,022 | -0.15(-1.57%) |
Apr 01, 2021 | 9.680 | 9.913 | 9.460 | 9.560 | 942,800 | +0.02(+0.21%) |
Mar 31, 2021 | 8.710 | 9.650 | 8.710 | 9.540 | 1,916,471 | +1.00(+11.71%) |
Mar 30, 2021 | 8.490 | 8.670 | 7.860 | 8.540 | 2,454,113 | +0.02(+0.23%) |
Mar 29, 2021 | 9.570 | 9.940 | 8.470 | 8.520 | 2,998,806 | -1.18(-12.16%) |
Mar 26, 2021 | 11.11 | 11.13 | 9.570 | 9.700 | 3,822,000 | -2.42(-19.97%) |
Mar 25, 2021 | 12.16 | 12.64 | 11.80 | 12.12 | 1,643,698 | -0.28(-2.26%) |
Mar 24, 2021 | 13.81 | 13.91 | 12.34 | 12.40 | 911,693 | -1.21(-8.89%) |
Mar 23, 2021 | 14.66 | 14.67 | 13.44 | 13.61 | 765,812 | -0.92(-6.33%) |
Mar 22, 2021 | 14.05 | 14.97 | 14.02 | 14.53 | 839,013 | +0.48(+3.42%) |
Mar 19, 2021 | 13.85 | 14.16 | 13.40 | 14.05 | 795,900 | +0.36(+2.63%) |
Mar 18, 2021 | 13.50 | 14.50 | 13.41 | 13.69 | 813,079 | +0.09(+0.66%) |
Mar 17, 2021 | 13.37 | 13.88 | 12.67 | 13.60 | 622,361 | +0.14(+1.04%) |
Mar 16, 2021 | 13.73 | 14.00 | 13.11 | 13.46 | 513,404 | -0.26(-1.90%) |
Mar 15, 2021 | 14.00 | 14.30 | 13.56 | 13.72 | 765,980 | -0.22(-1.58%) |
Mar 12, 2021 | 13.00 | 14.35 | 12.70 | 13.94 | 1,060,800 | +0.51(+3.80%) |
Mar 11, 2021 | 12.65 | 13.45 | 12.34 | 13.43 | 1,011,468 | +0.97(+7.78%) |
Mar 10, 2021 | 13.70 | 14.03 | 12.37 | 12.46 | 1,668,385 | -1.03(-7.64%) |
Mar 09, 2021 | 12.79 | 13.74 | 12.75 | 13.49 | 927,745 | +1.10(+8.88%) |
Mar 08, 2021 | 12.19 | 12.94 | 11.94 | 12.39 | 630,477 | +0.05(+0.41%) |
Mar 05, 2021 | 13.66 | 13.74 | 11.07 | 12.34 | 1,496,300 | -0.86(-6.52%) |
Mar 04, 2021 | 14.18 | 14.35 | 12.40 | 13.20 | 1,573,354 | -1.11(-7.76%) |
Mar 03, 2021 | 14.37 | 14.60 | 13.67 | 14.31 | 1,159,694 | +0.42(+3.02%) |
Mar 02, 2021 | 14.01 | 14.54 | 13.66 | 13.89 | 1,131,787 | +0.00(+0.00%) |