Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 9.140 | 9.150 | 9.030 | 9.070 | 366,887 | -0.07(-0.77%) |
May 28, 2021 | 9.320 | 9.390 | 9.050 | 9.140 | 1,309,131 | -0.14(-1.51%) |
May 27, 2021 | 9.000 | 9.370 | 8.940 | 9.280 | 2,181,393 | +0.41(+4.62%) |
May 26, 2021 | 8.640 | 8.890 | 8.570 | 8.870 | 1,477,960 | +0.40(+4.72%) |
May 25, 2021 | 8.900 | 8.910 | 8.460 | 8.470 | 1,860,120 | -0.38(-4.29%) |
May 21, 2021 | 8.850 | 8.850 | 8.850 | 0 | -0.31(-3.38%) | |
May 20, 2021 | 9.280 | 9.340 | 9.010 | 9.160 | 1,607,581 | -0.10(-1.08%) |
May 19, 2021 | 9.560 | 9.600 | 9.120 | 9.260 | 2,151,416 | -0.62(-6.28%) |
May 18, 2021 | 9.950 | 10.14 | 9.750 | 9.880 | 1,242,803 | -0.06(-0.60%) |
May 17, 2021 | 9.730 | 9.950 | 9.500 | 9.940 | 1,768,927 | +0.16(+1.64%) |
May 14, 2021 | 9.970 | 10.11 | 9.700 | 9.780 | 1,597,185 | -0.18(-1.81%) |
May 13, 2021 | 10.34 | 10.50 | 9.690 | 9.960 | 1,981,509 | -0.47(-4.51%) |
May 12, 2021 | 10.70 | 10.92 | 10.35 | 10.43 | 3,129,632 | -0.79(-7.04%) |
May 11, 2021 | 10.41 | 11.22 | 10.38 | 11.22 | 1,831,654 | +0.32(+2.94%) |
May 10, 2021 | 11.32 | 11.62 | 10.73 | 10.90 | 2,808,659 | -0.30(-2.68%) |
May 07, 2021 | 10.80 | 11.28 | 10.77 | 11.20 | 2,806,894 | +0.70(+6.67%) |
May 06, 2021 | 10.10 | 10.51 | 10.05 | 10.50 | 2,019,702 | +0.53(+5.32%) |
May 05, 2021 | 9.260 | 10.00 | 9.180 | 9.970 | 2,398,840 | +0.80(+8.72%) |
May 04, 2021 | 9.380 | 9.410 | 9.010 | 9.170 | 1,165,128 | -0.27(-2.86%) |
May 03, 2021 | 9.350 | 9.480 | 9.200 | 9.440 | 1,306,742 | +0.26(+2.83%) |
Apr 30, 2021 | 9.140 | 9.750 | 8.990 | 9.180 | 2,836,964 | -0.05(-0.54%) |
Apr 29, 2021 | 9.400 | 9.490 | 9.010 | 9.230 | 1,971,989 | -0.15(-1.60%) |
Apr 28, 2021 | 9.280 | 9.390 | 8.890 | 9.380 | 2,309,317 | +0.06(+0.64%) |
Apr 27, 2021 | 9.570 | 9.570 | 9.300 | 9.320 | 1,223,853 | -0.22(-2.31%) |
Apr 26, 2021 | 9.330 | 9.650 | 9.310 | 9.540 | 1,304,732 | +0.37(+4.03%) |
Apr 23, 2021 | 9.120 | 9.230 | 8.990 | 9.170 | 1,069,541 | +0.16(+1.78%) |
Apr 22, 2021 | 9.350 | 9.350 | 8.920 | 9.010 | 1,433,345 | -0.33(-3.53%) |
Apr 21, 2021 | 9.010 | 9.350 | 9.010 | 9.340 | 1,034,046 | +0.20(+2.19%) |
Apr 20, 2021 | 9.620 | 9.650 | 9.060 | 9.140 | 1,817,948 | -0.48(-4.99%) |
Apr 19, 2021 | 10.03 | 10.30 | 9.620 | 9.620 | 2,010,308 | -0.26(-2.63%) |
Apr 16, 2021 | 10.65 | 10.65 | 9.820 | 9.880 | 2,769,754 | -0.66(-6.26%) |
Apr 15, 2021 | 10.03 | 10.67 | 9.980 | 10.54 | 2,533,141 | +0.66(+6.68%) |
Apr 14, 2021 | 9.780 | 10.01 | 9.680 | 9.880 | 1,802,425 | +0.28(+2.92%) |
Apr 13, 2021 | 9.380 | 9.610 | 9.280 | 9.600 | 902,484 | +0.35(+3.78%) |
Apr 12, 2021 | 9.780 | 9.810 | 9.210 | 9.250 | 1,206,786 | -0.63(-6.38%) |
Apr 09, 2021 | 10.06 | 10.12 | 9.760 | 9.880 | 1,312,992 | -0.24(-2.37%) |
Apr 08, 2021 | 10.05 | 10.22 | 9.990 | 10.12 | 1,124,514 | +0.15(+1.50%) |
Apr 07, 2021 | 10.01 | 10.07 | 9.790 | 9.970 | 1,274,629 | +0.03(+0.30%) |
Apr 06, 2021 | 9.900 | 10.39 | 9.790 | 9.940 | 2,473,225 | +0.40(+4.19%) |
Apr 05, 2021 | 9.340 | 9.670 | 9.230 | 9.540 | 1,948,183 | +0.43(+4.72%) |
Apr 01, 2021 | 9.110 | 9.110 | 9.110 | 0 | +0.51(+5.93%) | |
Mar 31, 2021 | 8.760 | 9.010 | 8.470 | 8.600 | 1,463,575 | +0.18(+2.14%) |
Mar 30, 2021 | 8.100 | 8.580 | 8.080 | 8.420 | 2,066,223 | +0.37(+4.60%) |
Mar 29, 2021 | 7.930 | 8.120 | 7.830 | 8.050 | 1,335,492 | +0.08(+1.00%) |
Mar 26, 2021 | 7.880 | 8.020 | 7.750 | 7.970 | 1,539,472 | +0.27(+3.51%) |
Mar 25, 2021 | 7.510 | 7.740 | 7.240 | 7.700 | 1,777,766 | -0.06(-0.77%) |
Mar 24, 2021 | 8.110 | 8.250 | 7.730 | 7.760 | 1,357,769 | -0.24(-3.00%) |
Mar 23, 2021 | 8.570 | 8.570 | 7.970 | 8.000 | 1,495,955 | -0.73(-8.36%) |
Mar 22, 2021 | 8.760 | 8.820 | 8.570 | 8.730 | 689,368 | +0.09(+1.04%) |
Mar 19, 2021 | 8.900 | 8.910 | 8.630 | 8.640 | 1,892,658 | -0.27(-3.03%) |
Mar 18, 2021 | 9.090 | 9.230 | 8.900 | 8.910 | 1,379,524 | -0.31(-3.36%) |
Mar 17, 2021 | 9.100 | 9.290 | 8.900 | 9.220 | 1,044,333 | +0.16(+1.77%) |
Mar 16, 2021 | 9.430 | 9.500 | 9.030 | 9.060 | 1,268,291 | -0.44(-4.63%) |
Mar 15, 2021 | 9.540 | 9.540 | 9.350 | 9.500 | 1,037,637 | +0.02(+0.21%) |
Mar 12, 2021 | 9.490 | 9.520 | 9.330 | 9.480 | 819,408 | -0.14(-1.46%) |
Mar 11, 2021 | 9.000 | 9.670 | 8.950 | 9.620 | 1,754,622 | +0.86(+9.82%) |
Mar 10, 2021 | 8.850 | 8.870 | 8.580 | 8.760 | 1,431,969 | +0.05(+0.57%) |
Mar 09, 2021 | 8.680 | 8.790 | 8.350 | 8.710 | 1,661,658 | +0.02(+0.23%) |
Mar 08, 2021 | 8.930 | 8.970 | 8.610 | 8.690 | 1,945,383 | -0.40(-4.40%) |
Mar 05, 2021 | 8.470 | 9.100 | 8.390 | 9.090 | 2,714,519 | +0.93(+11.40%) |
Mar 04, 2021 | 8.670 | 8.680 | 7.930 | 8.160 | 2,212,583 | -0.68(-7.69%) |
Mar 03, 2021 | 8.920 | 9.150 | 8.740 | 8.840 | 1,247,217 | -0.16(-1.78%) |
Mar 02, 2021 | 9.070 | 9.070 | 8.700 | 9.000 | 1,548,386 | +0.00(+0.00%) |