Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.880 | 9.940 | 9.500 | 9.750 | 25,871 | -0.13(-1.32%) |
May 27, 2021 | 8.940 | 9.950 | 8.750 | 9.880 | 42,923 | +1.20(+13.82%) |
May 26, 2021 | 9.910 | 10.00 | 8.550 | 8.680 | 48,744 | -1.19(-12.06%) |
May 25, 2021 | 9.720 | 10.50 | 9.350 | 9.870 | 30,339 | +0.35(+3.68%) |
May 24, 2021 | 9.520 | 9.990 | 9.511 | 9.520 | 3,845 | +0.21(+2.27%) |
May 21, 2021 | 9.240 | 9.309 | 9.240 | 9.309 | 1,200 | +0.01(+0.09%) |
May 20, 2021 | 9.090 | 9.990 | 9.090 | 9.300 | 10,130 | +0.00(+0.00%) |
May 19, 2021 | 9.090 | 9.956 | 9.040 | 9.300 | 10,240 | +0.22(+2.43%) |
May 18, 2021 | 9.370 | 10.10 | 9.079 | 9.079 | 6,390 | +0.06(+0.65%) |
May 17, 2021 | 9.440 | 9.940 | 8.964 | 9.020 | 10,630 | -0.73(-7.49%) |
May 14, 2021 | 9.130 | 10.06 | 8.800 | 9.750 | 30,164 | +0.84(+9.43%) |
May 13, 2021 | 8.740 | 9.440 | 8.740 | 8.910 | 4,677 | +0.13(+1.48%) |
May 12, 2021 | 8.970 | 9.270 | 8.780 | 8.780 | 15,317 | -0.42(-4.57%) |
May 11, 2021 | 9.250 | 9.320 | 8.610 | 9.200 | 15,259 | -0.25(-2.65%) |
May 10, 2021 | 9.995 | 10.10 | 9.354 | 9.450 | 16,813 | -0.68(-6.71%) |
May 07, 2021 | 9.960 | 10.45 | 9.960 | 10.13 | 9,504 | +0.19(+1.89%) |
May 06, 2021 | 8.990 | 10.19 | 8.990 | 9.942 | 48,101 | +0.93(+10.34%) |
May 05, 2021 | 9.385 | 9.385 | 9.000 | 9.010 | 7,142 | +0.01(+0.14%) |
May 04, 2021 | 9.060 | 9.150 | 8.750 | 8.998 | 9,234 | -0.06(-0.69%) |
May 03, 2021 | 9.200 | 9.605 | 8.750 | 9.060 | 12,186 | +0.06(+0.67%) |
Apr 30, 2021 | 9.750 | 9.750 | 8.710 | 9.000 | 16,100 | -0.75(-7.69%) |
Apr 29, 2021 | 9.640 | 9.790 | 9.450 | 9.750 | 14,993 | +0.30(+3.17%) |
Apr 28, 2021 | 9.470 | 9.985 | 9.440 | 9.450 | 9,176 | -0.03(-0.32%) |
Apr 27, 2021 | 9.540 | 9.690 | 9.393 | 9.480 | 4,849 | -0.27(-2.77%) |
Apr 26, 2021 | 10.25 | 10.34 | 9.450 | 9.750 | 12,774 | -0.50(-4.88%) |
Apr 23, 2021 | 9.150 | 10.25 | 9.150 | 10.25 | 23,700 | +1.18(+13.01%) |
Apr 22, 2021 | 8.680 | 9.320 | 8.610 | 9.070 | 13,937 | +0.52(+6.08%) |
Apr 21, 2021 | 8.250 | 8.550 | 7.970 | 8.550 | 14,682 | +0.40(+4.84%) |
Apr 20, 2021 | 7.990 | 8.240 | 7.970 | 8.155 | 22,289 | +0.12(+1.56%) |
Apr 19, 2021 | 8.150 | 8.610 | 7.950 | 8.030 | 21,852 | -0.19(-2.31%) |
Apr 16, 2021 | 9.000 | 9.116 | 8.220 | 8.220 | 42,700 | -0.78(-8.67%) |
Apr 15, 2021 | 9.470 | 9.620 | 8.550 | 9.000 | 38,678 | -0.52(-5.47%) |
Apr 14, 2021 | 10.25 | 10.66 | 9.480 | 9.521 | 24,373 | -0.76(-7.38%) |
Apr 13, 2021 | 10.72 | 10.97 | 9.900 | 10.28 | 19,699 | -0.37(-3.47%) |
Apr 12, 2021 | 11.03 | 11.03 | 10.65 | 10.65 | 28,568 | -0.46(-4.14%) |
Apr 09, 2021 | 11.22 | 11.45 | 10.80 | 11.11 | 12,200 | -0.17(-1.51%) |
Apr 08, 2021 | 11.09 | 11.50 | 10.74 | 11.28 | 20,857 | +0.33(+3.01%) |
Apr 07, 2021 | 11.36 | 11.36 | 10.51 | 10.95 | 22,063 | -0.37(-3.27%) |
Apr 06, 2021 | 10.87 | 11.39 | 10.81 | 11.32 | 33,522 | +0.52(+4.81%) |
Apr 05, 2021 | 10.57 | 10.99 | 10.00 | 10.80 | 19,189 | +0.10(+0.93%) |
Apr 01, 2021 | 11.00 | 11.93 | 10.11 | 10.70 | 77,500 | -0.22(-2.01%) |
Mar 31, 2021 | 9.400 | 10.99 | 9.310 | 10.92 | 58,610 | +1.58(+16.92%) |
Mar 30, 2021 | 9.710 | 10.31 | 9.030 | 9.340 | 39,085 | -0.19(-1.99%) |
Mar 29, 2021 | 11.53 | 13.30 | 9.480 | 9.530 | 191,358 | -0.92(-8.80%) |
Mar 26, 2021 | 8.950 | 11.00 | 8.751 | 10.45 | 137,800 | +1.82(+21.09%) |
Mar 25, 2021 | 9.440 | 9.620 | 8.500 | 8.630 | 49,009 | -0.85(-8.97%) |
Mar 24, 2021 | 8.000 | 10.39 | 8.000 | 9.480 | 153,815 | +1.46(+18.20%) |
Mar 23, 2021 | 8.000 | 8.108 | 7.640 | 8.020 | 47,737 | +0.07(+0.88%) |
Mar 22, 2021 | 8.500 | 8.500 | 7.870 | 7.950 | 36,044 | -0.12(-1.49%) |
Mar 19, 2021 | 7.110 | 8.070 | 7.110 | 8.070 | 82,400 | +0.91(+12.71%) |
Mar 18, 2021 | 7.420 | 7.530 | 6.890 | 7.160 | 51,914 | -0.34(-4.53%) |
Mar 17, 2021 | 7.420 | 7.560 | 7.000 | 7.500 | 40,679 | +0.07(+0.94%) |
Mar 16, 2021 | 7.550 | 7.560 | 7.380 | 7.430 | 11,261 | +0.01(+0.13%) |
Mar 15, 2021 | 6.870 | 8.000 | 6.870 | 7.420 | 49,727 | +0.55(+8.01%) |
Mar 12, 2021 | 7.270 | 7.270 | 6.627 | 6.870 | 22,000 | -0.34(-4.72%) |
Mar 11, 2021 | 7.240 | 7.400 | 7.000 | 7.210 | 48,901 | +0.25(+3.59%) |
Mar 10, 2021 | 6.917 | 7.450 | 6.622 | 6.960 | 61,073 | +0.41(+6.26%) |
Mar 09, 2021 | 6.180 | 6.830 | 6.180 | 6.550 | 15,073 | +0.38(+6.07%) |
Mar 08, 2021 | 6.410 | 6.410 | 6.100 | 6.175 | 27,452 | -0.19(-2.91%) |
Mar 05, 2021 | 6.170 | 6.370 | 6.000 | 6.360 | 24,200 | +0.13(+2.09%) |
Mar 04, 2021 | 6.522 | 6.522 | 6.200 | 6.230 | 19,081 | -0.26(-4.01%) |
Mar 03, 2021 | 6.890 | 6.900 | 6.410 | 6.490 | 28,990 | -0.36(-5.26%) |
Mar 02, 2021 | 6.210 | 7.470 | 6.200 | 6.850 | 59,010 | +0.54(+8.56%) |