Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 8.890 | 9.070 | 8.850 | 8.890 | 1,093,502 | +0.01(+0.11%) |
May 28, 2021 | 9.210 | 9.310 | 8.840 | 8.880 | 4,043,952 | -0.40(-4.31%) |
May 27, 2021 | 9.310 | 9.490 | 9.210 | 9.280 | 42,816,568 | +0.10(+1.09%) |
May 26, 2021 | 9.050 | 9.340 | 9.050 | 9.180 | 5,642,930 | +0.18(+2.00%) |
May 25, 2021 | 8.740 | 9.350 | 8.680 | 9.000 | 5,113,030 | +0.39(+4.53%) |
May 21, 2021 | 8.610 | 8.610 | 8.610 | 0 | -0.15(-1.71%) | |
May 20, 2021 | 8.710 | 8.930 | 8.680 | 8.760 | 1,578,993 | +0.07(+0.81%) |
May 19, 2021 | 8.840 | 8.890 | 8.590 | 8.690 | 2,164,917 | -0.37(-4.08%) |
May 18, 2021 | 8.890 | 9.160 | 8.880 | 9.060 | 1,956,555 | +0.17(+1.91%) |
May 17, 2021 | 9.080 | 9.360 | 8.820 | 8.890 | 2,294,361 | -0.15(-1.66%) |
May 14, 2021 | 8.960 | 9.100 | 8.840 | 9.040 | 2,351,193 | +0.12(+1.35%) |
May 13, 2021 | 8.880 | 9.330 | 8.870 | 8.920 | 2,670,084 | +0.04(+0.45%) |
May 12, 2021 | 9.310 | 9.330 | 8.830 | 8.880 | 3,272,014 | -0.49(-5.23%) |
May 11, 2021 | 9.230 | 9.490 | 9.090 | 9.370 | 2,194,354 | +0.06(+0.64%) |
May 10, 2021 | 9.600 | 9.740 | 9.260 | 9.310 | 2,750,080 | -0.24(-2.51%) |
May 07, 2021 | 9.300 | 9.580 | 9.280 | 9.550 | 2,802,629 | +0.42(+4.60%) |
May 06, 2021 | 9.500 | 9.500 | 8.950 | 9.130 | 3,250,859 | -0.33(-3.49%) |
May 05, 2021 | 9.230 | 9.460 | 9.160 | 9.460 | 2,469,709 | +0.30(+3.28%) |
May 04, 2021 | 9.050 | 9.200 | 8.960 | 9.160 | 2,001,225 | +0.19(+2.12%) |
May 03, 2021 | 8.770 | 9.100 | 8.770 | 8.970 | 2,281,405 | +0.30(+3.46%) |
Apr 30, 2021 | 8.820 | 8.870 | 8.600 | 8.670 | 2,537,059 | -0.16(-1.81%) |
Apr 29, 2021 | 9.020 | 9.090 | 8.780 | 8.830 | 1,609,295 | -0.12(-1.34%) |
Apr 28, 2021 | 8.900 | 8.980 | 8.760 | 8.950 | 1,460,814 | +0.05(+0.56%) |
Apr 27, 2021 | 9.040 | 9.190 | 8.770 | 8.900 | 1,878,598 | -0.07(-0.78%) |
Apr 26, 2021 | 8.740 | 8.980 | 8.700 | 8.970 | 4,336,739 | +0.27(+3.10%) |
Apr 23, 2021 | 8.530 | 8.700 | 8.450 | 8.700 | 2,287,325 | +0.24(+2.84%) |
Apr 22, 2021 | 8.570 | 8.620 | 8.350 | 8.460 | 1,358,541 | -0.16(-1.86%) |
Apr 21, 2021 | 8.400 | 8.630 | 8.310 | 8.620 | 923,484 | +0.21(+2.50%) |
Apr 20, 2021 | 8.460 | 8.650 | 8.330 | 8.410 | 2,141,811 | -0.11(-1.29%) |
Apr 19, 2021 | 8.580 | 8.600 | 8.380 | 8.520 | 2,574,836 | -0.04(-0.47%) |
Apr 16, 2021 | 8.450 | 8.590 | 8.420 | 8.560 | 1,865,957 | +0.15(+1.78%) |
Apr 15, 2021 | 8.250 | 8.450 | 8.180 | 8.410 | 2,254,775 | +0.19(+2.31%) |
Apr 14, 2021 | 7.880 | 8.280 | 7.860 | 8.220 | 3,022,362 | +0.42(+5.38%) |
Apr 13, 2021 | 7.430 | 7.800 | 7.430 | 7.800 | 2,159,362 | +0.25(+3.31%) |
Apr 12, 2021 | 7.640 | 7.680 | 7.470 | 7.550 | 1,618,318 | -0.15(-1.95%) |
Apr 09, 2021 | 7.620 | 7.700 | 7.500 | 7.700 | 1,602,510 | +0.12(+1.58%) |
Apr 08, 2021 | 7.300 | 7.680 | 7.270 | 7.580 | 2,441,716 | +0.32(+4.41%) |
Apr 07, 2021 | 7.230 | 7.300 | 7.110 | 7.260 | 1,478,144 | +0.03(+0.41%) |
Apr 06, 2021 | 7.000 | 7.300 | 7.000 | 7.230 | 2,379,572 | +0.30(+4.33%) |
Apr 05, 2021 | 6.930 | 7.020 | 6.840 | 6.930 | 1,018,212 | +0.08(+1.17%) |
Apr 01, 2021 | 6.850 | 6.850 | 6.850 | 0 | +0.38(+5.87%) | |
Mar 31, 2021 | 6.600 | 6.650 | 6.450 | 6.470 | 1,498,269 | -0.06(-0.92%) |
Mar 30, 2021 | 6.400 | 6.610 | 6.390 | 6.530 | 1,575,908 | +0.04(+0.62%) |
Mar 29, 2021 | 6.520 | 6.620 | 6.410 | 6.490 | 1,254,177 | -0.07(-1.07%) |
Mar 26, 2021 | 6.600 | 6.690 | 6.480 | 6.560 | 1,658,321 | +0.06(+0.92%) |
Mar 25, 2021 | 6.470 | 6.540 | 6.270 | 6.500 | 1,922,449 | -0.02(-0.31%) |
Mar 24, 2021 | 6.750 | 6.790 | 6.500 | 6.520 | 1,546,033 | -0.14(-2.10%) |
Mar 23, 2021 | 6.900 | 7.010 | 6.560 | 6.660 | 2,389,832 | -0.25(-3.62%) |
Mar 22, 2021 | 6.940 | 7.010 | 6.870 | 6.910 | 1,396,362 | +0.06(+0.88%) |
Mar 19, 2021 | 7.000 | 7.070 | 6.830 | 6.850 | 2,830,448 | -0.14(-2.00%) |
Mar 18, 2021 | 7.000 | 7.170 | 6.970 | 6.990 | 2,053,304 | -0.01(-0.14%) |
Mar 17, 2021 | 6.920 | 7.090 | 6.890 | 7.000 | 1,794,288 | +0.06(+0.86%) |
Mar 16, 2021 | 6.980 | 7.050 | 6.900 | 6.940 | 1,941,527 | -0.02(-0.29%) |
Mar 15, 2021 | 7.090 | 7.140 | 6.920 | 6.960 | 1,831,237 | -0.06(-0.85%) |
Mar 12, 2021 | 7.000 | 7.340 | 6.840 | 7.020 | 4,696,017 | +0.25(+3.69%) |
Mar 11, 2021 | 7.790 | 7.790 | 6.690 | 6.770 | 12,730,627 | -0.93(-12.08%) |
Mar 10, 2021 | 7.800 | 7.840 | 7.650 | 7.700 | 1,420,495 | -0.09(-1.16%) |
Mar 09, 2021 | 7.660 | 7.890 | 7.630 | 7.790 | 1,086,929 | -0.01(-0.13%) |
Mar 08, 2021 | 7.710 | 7.920 | 7.450 | 7.800 | 2,072,344 | +0.00(+0.00%) |
Mar 05, 2021 | 7.770 | 7.870 | 7.590 | 7.800 | 2,608,172 | +0.22(+2.90%) |
Mar 04, 2021 | 8.060 | 8.100 | 7.550 | 7.580 | 3,294,253 | -0.59(-7.22%) |
Mar 03, 2021 | 8.060 | 8.270 | 7.900 | 8.170 | 2,963,189 | +0.11(+1.36%) |
Mar 02, 2021 | 7.900 | 8.090 | 7.830 | 8.060 | 2,108,977 | +0.20(+2.54%) |