Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.215 | 8.700 | 8.215 | 8.480 | 1,185,738 | +0.08(+0.95%) |
May 27, 2021 | 8.190 | 8.410 | 7.825 | 8.400 | 2,352,994 | +0.31(+3.83%) |
May 26, 2021 | 7.790 | 8.240 | 7.740 | 8.090 | 1,207,460 | +0.32(+4.12%) |
May 25, 2021 | 8.220 | 8.280 | 7.560 | 7.770 | 1,863,608 | -0.42(-5.13%) |
May 24, 2021 | 8.040 | 8.340 | 7.870 | 8.190 | 1,153,682 | +0.19(+2.37%) |
May 21, 2021 | 7.850 | 8.090 | 7.540 | 8.000 | 1,464,479 | +0.27(+3.49%) |
May 20, 2021 | 7.340 | 7.880 | 7.340 | 7.730 | 1,316,626 | +0.41(+5.60%) |
May 19, 2021 | 7.030 | 7.460 | 6.890 | 7.320 | 1,683,067 | +0.09(+1.24%) |
May 18, 2021 | 6.850 | 7.590 | 6.480 | 7.230 | 3,968,961 | +0.27(+3.88%) |
May 17, 2021 | 7.050 | 7.160 | 6.660 | 6.960 | 2,582,927 | -0.04(-0.57%) |
May 14, 2021 | 7.040 | 7.130 | 6.680 | 7.000 | 3,435,674 | +0.06(+0.86%) |
May 13, 2021 | 7.320 | 7.382 | 6.710 | 6.940 | 2,371,992 | -0.23(-3.21%) |
May 12, 2021 | 7.540 | 7.750 | 7.040 | 7.170 | 1,946,367 | -0.44(-5.78%) |
May 11, 2021 | 7.500 | 7.848 | 7.360 | 7.610 | 1,675,892 | -0.22(-2.81%) |
May 10, 2021 | 8.370 | 8.370 | 7.760 | 7.830 | 1,545,418 | -0.57(-6.79%) |
May 07, 2021 | 8.450 | 8.680 | 8.220 | 8.400 | 1,238,520 | -0.02(-0.24%) |
May 06, 2021 | 8.780 | 8.958 | 8.040 | 8.420 | 1,154,261 | -0.39(-4.43%) |
May 05, 2021 | 9.010 | 9.119 | 8.570 | 8.810 | 895,616 | -0.19(-2.11%) |
May 04, 2021 | 8.850 | 9.010 | 8.430 | 9.000 | 1,000,267 | +0.04(+0.45%) |
May 03, 2021 | 9.160 | 9.360 | 8.640 | 8.960 | 1,294,900 | -0.35(-3.76%) |
Apr 30, 2021 | 9.060 | 9.330 | 8.931 | 9.310 | 1,051,000 | +0.12(+1.31%) |
Apr 29, 2021 | 9.910 | 9.930 | 9.000 | 9.190 | 1,260,189 | -0.66(-6.70%) |
Apr 28, 2021 | 10.66 | 10.73 | 9.760 | 9.850 | 1,903,372 | -1.06(-9.72%) |
Apr 27, 2021 | 10.35 | 11.05 | 10.17 | 10.91 | 1,957,125 | +0.55(+5.31%) |
Apr 26, 2021 | 9.630 | 10.66 | 9.580 | 10.36 | 1,749,449 | +0.72(+7.47%) |
Apr 23, 2021 | 9.250 | 9.730 | 9.210 | 9.640 | 2,339,900 | +0.41(+4.44%) |
Apr 22, 2021 | 8.940 | 9.600 | 8.860 | 9.230 | 3,143,637 | +0.48(+5.49%) |
Apr 21, 2021 | 7.690 | 8.820 | 7.590 | 8.750 | 3,600,190 | +1.18(+15.59%) |
Apr 20, 2021 | 7.950 | 7.950 | 7.140 | 7.570 | 4,597,636 | -0.37(-4.66%) |
Apr 19, 2021 | 8.540 | 8.650 | 7.890 | 7.940 | 2,072,081 | -0.03(-0.38%) |
Apr 16, 2021 | 8.400 | 8.690 | 7.940 | 7.970 | 2,218,600 | -0.38(-4.55%) |
Apr 15, 2021 | 8.780 | 8.780 | 7.880 | 8.350 | 3,168,531 | -0.25(-2.91%) |
Apr 14, 2021 | 8.620 | 9.130 | 8.550 | 8.600 | 1,892,402 | -0.02(-0.23%) |
Apr 13, 2021 | 8.820 | 9.120 | 8.500 | 8.620 | 1,503,302 | -0.08(-0.92%) |
Apr 12, 2021 | 9.400 | 9.600 | 8.630 | 8.700 | 1,909,956 | -0.73(-7.74%) |
Apr 09, 2021 | 9.910 | 9.910 | 9.040 | 9.430 | 3,513,600 | -0.51(-5.13%) |
Apr 08, 2021 | 10.04 | 10.32 | 9.850 | 9.940 | 1,147,201 | +0.13(+1.33%) |
Apr 07, 2021 | 10.57 | 10.61 | 9.750 | 9.810 | 1,348,708 | -0.83(-7.80%) |
Apr 06, 2021 | 10.75 | 10.80 | 10.36 | 10.64 | 982,509 | +0.41(+4.01%) |
Apr 05, 2021 | 10.74 | 10.77 | 9.880 | 10.23 | 1,404,363 | -0.27(-2.57%) |
Apr 01, 2021 | 10.50 | 11.26 | 10.41 | 10.50 | 955,700 | +0.21(+2.04%) |
Mar 31, 2021 | 10.19 | 11.44 | 10.04 | 10.29 | 1,935,457 | -0.94(-8.37%) |
Mar 30, 2021 | 11.48 | 11.53 | 11.05 | 11.23 | 1,431,182 | -0.21(-1.84%) |
Mar 29, 2021 | 12.07 | 12.32 | 11.33 | 11.44 | 770,675 | -0.88(-7.14%) |
Mar 26, 2021 | 12.41 | 12.90 | 11.75 | 12.32 | 1,027,300 | -0.16(-1.28%) |
Mar 25, 2021 | 12.53 | 12.90 | 11.70 | 12.48 | 1,779,814 | -0.86(-6.45%) |
Mar 24, 2021 | 14.90 | 14.92 | 13.16 | 13.34 | 1,238,293 | -1.56(-10.47%) |
Mar 23, 2021 | 14.35 | 15.22 | 14.10 | 14.90 | 1,441,706 | +0.55(+3.83%) |
Mar 22, 2021 | 14.25 | 14.61 | 14.06 | 14.35 | 1,387,089 | +0.14(+0.99%) |
Mar 19, 2021 | 13.42 | 14.32 | 12.76 | 14.21 | 5,493,500 | +0.77(+5.73%) |
Mar 18, 2021 | 13.26 | 14.28 | 13.26 | 13.44 | 1,504,519 | -0.07(-0.52%) |
Mar 17, 2021 | 12.55 | 13.55 | 12.55 | 13.51 | 1,516,807 | +0.73(+5.71%) |
Mar 16, 2021 | 13.52 | 14.00 | 12.71 | 12.78 | 1,136,455 | -0.60(-4.48%) |
Mar 15, 2021 | 13.38 | 14.39 | 13.30 | 13.38 | 1,579,879 | +0.22(+1.67%) |
Mar 12, 2021 | 12.00 | 13.69 | 11.97 | 13.16 | 1,523,200 | +0.65(+5.20%) |
Mar 11, 2021 | 12.15 | 12.71 | 11.53 | 12.51 | 1,513,992 | +0.84(+7.20%) |
Mar 10, 2021 | 10.96 | 11.83 | 10.83 | 11.67 | 1,727,387 | +1.06(+9.99%) |
Mar 09, 2021 | 10.02 | 10.79 | 9.900 | 10.61 | 1,862,010 | +1.15(+12.16%) |
Mar 08, 2021 | 10.50 | 10.84 | 9.160 | 9.460 | 2,864,617 | -0.99(-9.47%) |
Mar 05, 2021 | 11.25 | 11.40 | 9.250 | 10.45 | 3,868,800 | -0.71(-6.36%) |
Mar 04, 2021 | 12.00 | 12.34 | 10.81 | 11.16 | 2,544,169 | -0.87(-7.23%) |
Mar 03, 2021 | 14.10 | 14.22 | 11.57 | 12.03 | 4,835,710 | -2.32(-16.17%) |
Mar 02, 2021 | 14.75 | 15.30 | 14.21 | 14.35 | 1,950,510 | -0.35(-2.38%) |