Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.360 | 9.800 | 9.245 | 9.495 | 54,328 | +0.11(+1.22%) |
May 27, 2021 | 9.270 | 9.540 | 9.150 | 9.380 | 15,256 | +0.08(+0.86%) |
May 26, 2021 | 9.350 | 9.590 | 8.900 | 9.300 | 53,019 | +0.16(+1.75%) |
May 25, 2021 | 9.000 | 9.490 | 8.750 | 9.140 | 36,184 | -0.04(-0.44%) |
May 24, 2021 | 9.170 | 9.726 | 8.945 | 9.180 | 58,386 | -0.37(-3.87%) |
May 21, 2021 | 9.280 | 11.20 | 9.175 | 9.550 | 286,032 | -0.27(-2.75%) |
May 20, 2021 | 8.700 | 10.40 | 8.700 | 9.820 | 67,546 | +0.82(+9.11%) |
May 19, 2021 | 8.700 | 9.290 | 8.700 | 9.000 | 8,016 | +0.06(+0.67%) |
May 18, 2021 | 9.200 | 9.210 | 8.700 | 8.940 | 37,089 | -0.21(-2.30%) |
May 17, 2021 | 9.140 | 9.490 | 9.140 | 9.150 | 9,079 | +0.01(+0.11%) |
May 14, 2021 | 8.950 | 9.364 | 8.900 | 9.140 | 10,956 | +0.13(+1.44%) |
May 13, 2021 | 9.220 | 9.380 | 9.000 | 9.010 | 15,207 | -0.56(-5.85%) |
May 12, 2021 | 8.900 | 9.829 | 8.900 | 9.570 | 47,864 | +0.74(+8.38%) |
May 11, 2021 | 9.310 | 9.333 | 8.730 | 8.830 | 20,005 | -0.72(-7.54%) |
May 10, 2021 | 9.600 | 9.780 | 9.550 | 9.550 | 13,172 | -0.31(-3.14%) |
May 07, 2021 | 9.820 | 10.17 | 9.510 | 9.860 | 12,945 | +0.16(+1.65%) |
May 06, 2021 | 10.28 | 10.50 | 9.300 | 9.700 | 61,410 | -1.33(-12.06%) |
May 05, 2021 | 9.750 | 11.92 | 9.350 | 11.03 | 42,114 | +1.27(+13.01%) |
May 04, 2021 | 10.34 | 10.95 | 9.760 | 9.760 | 17,165 | -0.39(-3.84%) |
May 03, 2021 | 12.00 | 13.18 | 9.790 | 10.15 | 87,726 | -1.70(-14.35%) |
Apr 30, 2021 | 11.33 | 11.85 | 9.430 | 11.85 | 96,900 | +1.54(+14.94%) |
Apr 29, 2021 | 9.240 | 10.71 | 8.760 | 10.31 | 98,671 | +1.36(+15.20%) |
Apr 28, 2021 | 8.860 | 9.000 | 8.860 | 8.950 | 19,981 | +0.25(+2.87%) |
Apr 27, 2021 | 8.800 | 9.000 | 8.550 | 8.700 | 32,609 | -0.13(-1.47%) |
Apr 26, 2021 | 9.010 | 9.200 | 8.810 | 8.830 | 15,639 | -0.42(-4.54%) |
Apr 23, 2021 | 9.240 | 9.290 | 9.200 | 9.250 | 8,000 | +0.20(+2.21%) |
Apr 22, 2021 | 9.080 | 9.200 | 9.000 | 9.050 | 4,205 | +0.06(+0.67%) |
Apr 21, 2021 | 9.000 | 9.080 | 8.990 | 8.990 | 8,945 | -0.01(-0.11%) |
Apr 20, 2021 | 9.200 | 9.200 | 9.000 | 9.000 | 8,026 | -0.25(-2.70%) |
Apr 19, 2021 | 9.400 | 9.400 | 9.000 | 9.250 | 10,028 | -0.20(-2.06%) |
Apr 16, 2021 | 9.450 | 9.490 | 9.400 | 9.445 | 4,400 | +0.19(+2.00%) |
Apr 15, 2021 | 9.510 | 9.700 | 9.260 | 9.260 | 8,024 | -0.31(-3.29%) |
Apr 14, 2021 | 9.520 | 9.749 | 9.500 | 9.575 | 7,318 | +0.06(+0.68%) |
Apr 13, 2021 | 10.00 | 10.00 | 9.000 | 9.510 | 15,043 | -1.12(-10.54%) |
Apr 12, 2021 | 10.98 | 11.43 | 10.30 | 10.63 | 51,848 | -0.22(-2.03%) |
Apr 09, 2021 | 12.00 | 16.20 | 10.70 | 10.85 | 960,600 | -0.75(-6.47%) |
Apr 08, 2021 | 11.94 | 11.94 | 11.60 | 11.60 | 12,668 | +0.35(+3.11%) |
Apr 07, 2021 | 11.99 | 11.99 | 11.25 | 11.25 | 2,232 | +0.20(+1.81%) |
Apr 06, 2021 | 11.54 | 11.54 | 11.05 | 11.05 | 3,303 | -0.24(-2.13%) |
Apr 05, 2021 | 11.50 | 11.50 | 11.09 | 11.29 | 3,080 | -0.16(-1.41%) |
Apr 01, 2021 | 11.45 | 11.50 | 11.45 | 11.45 | 3,500 | +0.04(+0.32%) |
Mar 31, 2021 | 11.39 | 11.41 | 11.32 | 11.41 | 2,135 | +0.15(+1.37%) |
Mar 30, 2021 | 11.50 | 11.61 | 11.00 | 11.26 | 7,417 | +0.26(+2.36%) |
Mar 29, 2021 | 11.00 | 11.67 | 10.90 | 11.00 | 3,374 | +0.58(+5.57%) |
Mar 26, 2021 | 12.29 | 12.29 | 10.21 | 10.42 | 11,100 | -0.08(-0.76%) |
Mar 25, 2021 | 10.91 | 10.91 | 10.50 | 10.50 | 13,292 | -0.14(-1.32%) |
Mar 24, 2021 | 10.89 | 10.89 | 10.30 | 10.64 | 3,391 | +0.49(+4.83%) |
Mar 23, 2021 | 10.35 | 10.55 | 10.15 | 10.15 | 3,155 | -0.20(-1.93%) |
Mar 22, 2021 | 10.35 | 10.38 | 10.35 | 10.35 | 2,784 | +0.10(+1.01%) |
Mar 19, 2021 | 10.16 | 10.25 | 10.16 | 10.25 | 500 | -0.49(-4.59%) |
Mar 18, 2021 | 10.86 | 10.86 | 10.30 | 10.74 | 1,664 | -0.05(-0.46%) |
Mar 17, 2021 | 10.11 | 10.88 | 10.11 | 10.79 | 1,617 | +0.76(+7.58%) |
Mar 16, 2021 | 10.42 | 10.42 | 10.00 | 10.03 | 2,457 | -0.63(-5.92%) |
Mar 15, 2021 | 10.76 | 10.85 | 10.40 | 10.66 | 2,116 | +0.19(+1.82%) |
Mar 12, 2021 | 11.51 | 11.51 | 10.47 | 10.47 | 1,600 | +0.17(+1.65%) |
Mar 11, 2021 | 10.50 | 10.67 | 10.00 | 10.30 | 2,825 | +0.30(+3.00%) |
Mar 10, 2021 | 10.24 | 10.24 | 10.00 | 10.00 | 2,038 | +0.36(+3.73%) |
Mar 09, 2021 | 10.13 | 10.75 | 9.500 | 9.640 | 10,521 | +0.08(+0.84%) |
Mar 08, 2021 | 9.610 | 10.56 | 9.500 | 9.560 | 5,139 | -0.21(-2.15%) |
Mar 05, 2021 | 12.75 | 12.75 | 9.500 | 9.770 | 35,000 | +1.02(+11.66%) |
Mar 04, 2021 | 11.64 | 11.75 | 8.740 | 8.750 | 24,129 | -2.89(-24.83%) |
Mar 03, 2021 | 12.17 | 12.17 | 11.50 | 11.64 | 10,065 | -0.66(-5.37%) |
Mar 02, 2021 | 12.49 | 12.49 | 12.30 | 12.30 | 1,376 | -0.19(-1.52%) |