Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 9.810 | 9.810 | 9.700 | 9.730 | 961,689 | -0.06(-0.61%) |
May 28, 2021 | 9.610 | 9.790 | 9.540 | 9.790 | 2,541,866 | +0.15(+1.56%) |
May 27, 2021 | 9.760 | 9.780 | 9.600 | 9.640 | 8,347,707 | -0.16(-1.63%) |
May 26, 2021 | 9.860 | 9.940 | 9.770 | 9.800 | 3,461,258 | +0.07(+0.72%) |
May 25, 2021 | 9.660 | 9.760 | 9.560 | 9.730 | 2,738,933 | +0.04(+0.41%) |
May 21, 2021 | 9.690 | 9.690 | 9.690 | 0 | -0.08(-0.82%) | |
May 20, 2021 | 9.740 | 9.830 | 9.650 | 9.770 | 2,776,074 | +0.07(+0.72%) |
May 19, 2021 | 9.810 | 10.05 | 9.620 | 9.700 | 5,432,538 | -0.21(-2.12%) |
May 18, 2021 | 10.00 | 10.00 | 9.760 | 9.910 | 3,305,914 | -0.07(-0.70%) |
May 17, 2021 | 9.470 | 10.06 | 9.420 | 9.980 | 5,250,464 | +0.56(+5.94%) |
May 14, 2021 | 9.220 | 9.430 | 9.160 | 9.420 | 3,179,898 | +0.29(+3.18%) |
May 13, 2021 | 8.840 | 9.150 | 8.780 | 9.130 | 3,094,741 | +0.25(+2.82%) |
May 12, 2021 | 9.150 | 9.160 | 8.780 | 8.880 | 5,115,914 | -0.43(-4.62%) |
May 11, 2021 | 9.140 | 9.330 | 9.090 | 9.310 | 3,119,539 | -0.04(-0.43%) |
May 10, 2021 | 9.500 | 9.650 | 9.340 | 9.350 | 3,535,054 | -0.04(-0.43%) |
May 07, 2021 | 9.410 | 9.510 | 9.300 | 9.390 | 3,904,355 | +0.15(+1.62%) |
May 06, 2021 | 9.000 | 9.390 | 8.980 | 9.240 | 3,263,222 | +0.30(+3.36%) |
May 05, 2021 | 8.970 | 8.990 | 8.820 | 8.940 | 1,782,839 | +0.01(+0.11%) |
May 04, 2021 | 9.060 | 9.240 | 8.830 | 8.930 | 3,161,075 | -0.12(-1.33%) |
May 03, 2021 | 8.850 | 9.100 | 8.820 | 9.050 | 3,028,580 | +0.40(+4.62%) |
Apr 30, 2021 | 8.710 | 8.760 | 8.630 | 8.650 | 2,786,641 | -0.07(-0.80%) |
Apr 29, 2021 | 8.890 | 8.890 | 8.670 | 8.720 | 4,686,000 | -0.22(-2.46%) |
Apr 28, 2021 | 8.810 | 9.000 | 8.720 | 8.940 | 2,650,462 | +0.07(+0.79%) |
Apr 27, 2021 | 9.140 | 9.140 | 8.870 | 8.870 | 2,815,521 | -0.22(-2.42%) |
Apr 26, 2021 | 9.150 | 9.180 | 9.010 | 9.090 | 2,262,646 | -0.07(-0.76%) |
Apr 23, 2021 | 9.550 | 9.560 | 9.160 | 9.160 | 3,271,430 | -0.27(-2.86%) |
Apr 22, 2021 | 9.560 | 9.570 | 9.360 | 9.430 | 2,545,989 | -0.22(-2.28%) |
Apr 21, 2021 | 9.640 | 9.810 | 9.550 | 9.650 | 3,735,111 | +0.08(+0.84%) |
Apr 20, 2021 | 9.320 | 9.630 | 9.270 | 9.570 | 4,926,570 | +0.23(+2.46%) |
Apr 19, 2021 | 9.360 | 9.380 | 9.270 | 9.340 | 2,097,375 | -0.04(-0.43%) |
Apr 16, 2021 | 9.500 | 9.500 | 9.310 | 9.380 | 2,796,133 | +0.04(+0.43%) |
Apr 15, 2021 | 9.080 | 9.460 | 9.080 | 9.340 | 4,577,326 | +0.36(+4.01%) |
Apr 14, 2021 | 9.170 | 9.200 | 8.930 | 8.980 | 2,787,632 | -0.21(-2.29%) |
Apr 13, 2021 | 9.180 | 9.350 | 9.140 | 9.190 | 2,357,355 | +0.11(+1.21%) |
Apr 12, 2021 | 9.230 | 9.250 | 9.050 | 9.080 | 2,699,794 | -0.19(-2.05%) |
Apr 09, 2021 | 9.180 | 9.310 | 9.090 | 9.270 | 2,592,155 | -0.09(-0.96%) |
Apr 08, 2021 | 9.190 | 9.420 | 9.180 | 9.360 | 4,738,990 | +0.32(+3.54%) |
Apr 07, 2021 | 9.080 | 9.140 | 9.030 | 9.040 | 2,582,333 | -0.09(-0.99%) |
Apr 06, 2021 | 8.930 | 9.180 | 8.890 | 9.130 | 4,517,453 | +0.31(+3.51%) |
Apr 05, 2021 | 8.860 | 8.890 | 8.700 | 8.820 | 2,267,192 | +0.01(+0.11%) |
Apr 01, 2021 | 8.810 | 8.810 | 8.810 | 0 | +0.44(+5.26%) | |
Mar 31, 2021 | 8.170 | 8.470 | 8.140 | 8.370 | 4,726,112 | +0.22(+2.70%) |
Mar 30, 2021 | 8.250 | 8.260 | 8.120 | 8.150 | 2,926,488 | -0.31(-3.66%) |
Mar 29, 2021 | 8.390 | 8.460 | 8.260 | 8.460 | 2,487,017 | +0.01(+0.12%) |
Mar 26, 2021 | 8.280 | 8.450 | 8.240 | 8.450 | 2,529,837 | +0.16(+1.93%) |
Mar 25, 2021 | 8.300 | 8.380 | 8.190 | 8.290 | 2,473,258 | -0.04(-0.48%) |
Mar 24, 2021 | 8.490 | 8.490 | 8.300 | 8.330 | 2,477,891 | -0.12(-1.42%) |
Mar 23, 2021 | 8.640 | 8.680 | 8.370 | 8.450 | 3,397,144 | -0.25(-2.87%) |
Mar 22, 2021 | 8.650 | 8.780 | 8.620 | 8.700 | 2,195,703 | +0.00(+0.00%) |
Mar 19, 2021 | 8.580 | 8.760 | 8.510 | 8.700 | 12,056,319 | +0.14(+1.64%) |
Mar 18, 2021 | 8.610 | 8.690 | 8.480 | 8.560 | 4,179,595 | -0.20(-2.28%) |
Mar 17, 2021 | 8.490 | 8.860 | 8.440 | 8.760 | 7,233,508 | +0.19(+2.22%) |
Mar 16, 2021 | 8.610 | 8.650 | 8.470 | 8.570 | 2,591,163 | +0.00(+0.00%) |
Mar 15, 2021 | 8.450 | 8.580 | 8.390 | 8.570 | 3,013,205 | +0.20(+2.39%) |
Mar 12, 2021 | 8.360 | 8.450 | 8.280 | 8.370 | 3,228,211 | -0.14(-1.65%) |
Mar 11, 2021 | 8.450 | 8.540 | 8.370 | 8.510 | 4,069,787 | +0.12(+1.43%) |
Mar 10, 2021 | 8.430 | 8.480 | 8.250 | 8.390 | 2,991,247 | -0.01(-0.12%) |
Mar 09, 2021 | 8.440 | 8.610 | 8.350 | 8.400 | 3,482,041 | +0.23(+2.82%) |
Mar 08, 2021 | 8.260 | 8.300 | 8.110 | 8.170 | 4,029,759 | -0.14(-1.68%) |
Mar 05, 2021 | 8.170 | 8.330 | 8.100 | 8.310 | 4,025,610 | +0.15(+1.84%) |
Mar 04, 2021 | 8.040 | 8.260 | 7.960 | 8.160 | 6,188,320 | +0.09(+1.12%) |
Mar 03, 2021 | 7.910 | 8.110 | 7.830 | 8.070 | 7,290,083 | -0.06(-0.74%) |
Mar 02, 2021 | 7.830 | 8.220 | 7.790 | 8.130 | 4,481,756 | +0.31(+3.96%) |