Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.530 | 7.650 | 7.310 | 7.440 | 70,779 | -0.07(-0.93%) |
May 27, 2021 | 7.660 | 7.800 | 7.390 | 7.510 | 147,587 | -0.16(-2.09%) |
May 26, 2021 | 8.020 | 8.299 | 7.610 | 7.670 | 214,587 | -0.30(-3.76%) |
May 25, 2021 | 8.160 | 8.200 | 7.620 | 7.970 | 128,287 | -0.14(-1.73%) |
May 24, 2021 | 8.120 | 8.365 | 7.595 | 8.110 | 250,092 | -0.02(-0.25%) |
May 21, 2021 | 7.900 | 8.250 | 7.760 | 8.130 | 198,929 | +0.37(+4.77%) |
May 20, 2021 | 7.020 | 8.000 | 7.020 | 7.760 | 423,049 | +0.83(+11.98%) |
May 19, 2021 | 6.810 | 7.030 | 6.740 | 6.930 | 175,522 | +0.09(+1.32%) |
May 18, 2021 | 7.000 | 7.660 | 6.760 | 6.840 | 382,530 | +0.10(+1.48%) |
May 17, 2021 | 6.400 | 7.650 | 6.260 | 6.740 | 237,175 | +0.17(+2.59%) |
May 14, 2021 | 6.770 | 7.170 | 6.560 | 6.570 | 148,222 | -0.05(-0.76%) |
May 13, 2021 | 6.710 | 6.810 | 6.310 | 6.620 | 413,598 | -0.02(-0.30%) |
May 12, 2021 | 6.600 | 6.790 | 6.310 | 6.640 | 294,530 | -0.17(-2.50%) |
May 11, 2021 | 6.450 | 7.080 | 6.350 | 6.810 | 162,020 | +0.15(+2.25%) |
May 10, 2021 | 6.940 | 7.540 | 6.325 | 6.660 | 463,755 | -0.47(-6.59%) |
May 07, 2021 | 6.960 | 7.900 | 6.850 | 7.130 | 2,176,439 | -1.74(-19.62%) |
May 06, 2021 | 9.090 | 9.110 | 8.550 | 8.870 | 67,330 | -0.15(-1.66%) |
May 05, 2021 | 9.620 | 9.625 | 8.950 | 9.020 | 101,433 | -0.56(-5.85%) |
May 04, 2021 | 10.05 | 10.05 | 9.300 | 9.580 | 37,706 | -0.46(-4.58%) |
May 03, 2021 | 9.600 | 10.16 | 9.580 | 10.04 | 34,139 | +0.36(+3.72%) |
Apr 30, 2021 | 9.520 | 9.900 | 9.520 | 9.680 | 32,800 | +0.16(+1.68%) |
Apr 29, 2021 | 9.520 | 9.690 | 9.290 | 9.520 | 62,249 | +0.02(+0.21%) |
Apr 28, 2021 | 9.490 | 9.595 | 9.300 | 9.500 | 34,692 | +0.01(+0.11%) |
Apr 27, 2021 | 9.660 | 9.900 | 9.260 | 9.490 | 58,617 | -0.21(-2.16%) |
Apr 26, 2021 | 9.700 | 9.835 | 9.290 | 9.700 | 102,139 | +0.26(+2.75%) |
Apr 23, 2021 | 9.400 | 9.550 | 9.280 | 9.440 | 59,100 | +0.16(+1.72%) |
Apr 22, 2021 | 9.600 | 9.797 | 8.900 | 9.280 | 136,366 | -0.21(-2.21%) |
Apr 21, 2021 | 9.560 | 9.930 | 9.300 | 9.490 | 416,505 | -0.01(-0.11%) |
Apr 20, 2021 | 9.930 | 10.02 | 9.300 | 9.500 | 111,390 | -0.20(-2.06%) |
Apr 19, 2021 | 10.93 | 10.98 | 9.580 | 9.700 | 517,104 | -0.44(-4.34%) |
Apr 16, 2021 | 10.39 | 10.42 | 9.855 | 10.14 | 392,900 | +0.84(+9.03%) |
Apr 15, 2021 | 10.10 | 10.10 | 9.300 | 9.300 | 65,287 | -0.55(-5.58%) |
Apr 14, 2021 | 9.590 | 10.28 | 9.590 | 9.850 | 49,583 | +0.18(+1.86%) |
Apr 13, 2021 | 9.640 | 10.01 | 9.500 | 9.670 | 479,121 | +0.08(+0.83%) |
Apr 12, 2021 | 10.39 | 10.39 | 9.450 | 9.590 | 93,837 | -0.83(-7.97%) |
Apr 09, 2021 | 10.54 | 10.78 | 10.32 | 10.42 | 50,700 | -0.29(-2.71%) |
Apr 08, 2021 | 10.62 | 10.88 | 10.21 | 10.71 | 44,836 | +0.51(+5.00%) |
Apr 07, 2021 | 10.36 | 10.45 | 10.00 | 10.20 | 24,226 | -0.17(-1.64%) |
Apr 06, 2021 | 10.44 | 10.54 | 9.954 | 10.37 | 34,512 | -0.17(-1.61%) |
Apr 05, 2021 | 10.70 | 10.92 | 9.890 | 10.54 | 34,210 | -0.06(-0.57%) |
Apr 01, 2021 | 10.99 | 11.09 | 10.27 | 10.60 | 47,400 | -0.23(-2.12%) |
Mar 31, 2021 | 9.770 | 11.29 | 9.230 | 10.83 | 110,001 | +0.78(+7.76%) |
Mar 30, 2021 | 9.410 | 10.12 | 9.400 | 10.05 | 112,117 | +0.83(+9.00%) |
Mar 29, 2021 | 12.42 | 12.85 | 9.220 | 9.220 | 268,913 | -3.63(-28.25%) |
Mar 26, 2021 | 13.70 | 15.42 | 12.60 | 12.85 | 184,100 | -0.99(-7.15%) |
Mar 25, 2021 | 13.15 | 15.50 | 13.10 | 13.84 | 887,208 | +2.34(+20.35%) |
Mar 24, 2021 | 12.00 | 12.99 | 11.23 | 11.50 | 203,812 | -0.09(-0.78%) |
Mar 23, 2021 | 11.16 | 12.20 | 10.96 | 11.59 | 94,861 | +0.20(+1.76%) |
Mar 22, 2021 | 11.05 | 11.40 | 10.32 | 11.39 | 73,877 | +0.20(+1.79%) |
Mar 19, 2021 | 11.28 | 11.98 | 10.95 | 11.19 | 254,300 | -0.30(-2.61%) |
Mar 18, 2021 | 11.62 | 12.00 | 11.32 | 11.49 | 87,895 | -0.37(-3.12%) |
Mar 17, 2021 | 10.50 | 11.93 | 10.10 | 11.86 | 87,274 | +1.36(+12.95%) |
Mar 16, 2021 | 10.70 | 11.15 | 9.810 | 10.50 | 135,847 | +0.18(+1.74%) |
Mar 15, 2021 | 9.250 | 10.58 | 9.060 | 10.32 | 230,911 | +1.24(+13.66%) |
Mar 12, 2021 | 8.300 | 9.200 | 7.700 | 9.080 | 196,100 | +0.65(+7.71%) |
Mar 11, 2021 | 7.550 | 8.750 | 7.550 | 8.430 | 144,082 | +0.88(+11.66%) |
Mar 10, 2021 | 7.490 | 8.170 | 7.320 | 7.550 | 66,018 | +0.31(+4.28%) |
Mar 09, 2021 | 7.410 | 7.920 | 6.980 | 7.240 | 54,231 | +0.15(+2.12%) |
Mar 08, 2021 | 7.860 | 7.880 | 7.000 | 7.090 | 49,760 | -0.70(-8.99%) |
Mar 05, 2021 | 8.280 | 8.280 | 7.560 | 7.790 | 35,100 | -0.49(-5.92%) |
Mar 04, 2021 | 8.720 | 9.020 | 8.100 | 8.280 | 51,912 | -0.40(-4.61%) |
Mar 03, 2021 | 8.800 | 9.613 | 8.610 | 8.680 | 78,180 | -0.23(-2.58%) |
Mar 02, 2021 | 9.030 | 9.440 | 8.860 | 8.910 | 41,210 | +0.04(+0.45%) |