Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 9.000 | 9.130 | 8.790 | 8.910 | 18,544 | -0.08(-0.89%) |
May 28, 2021 | 8.110 | 8.990 | 8.100 | 8.990 | 61,540 | +0.86(+10.58%) |
May 27, 2021 | 8.240 | 8.240 | 8.010 | 8.130 | 22,745 | -0.02(-0.25%) |
May 26, 2021 | 7.800 | 8.200 | 7.750 | 8.150 | 66,215 | +0.32(+4.09%) |
May 25, 2021 | 7.750 | 7.850 | 7.720 | 7.830 | 18,797 | +0.16(+2.09%) |
May 21, 2021 | 7.670 | 7.670 | 7.670 | 0 | -0.19(-2.42%) | |
May 20, 2021 | 7.920 | 8.050 | 7.820 | 7.860 | 25,061 | +0.00(+0.00%) |
May 19, 2021 | 8.180 | 8.220 | 7.790 | 7.860 | 31,431 | -0.36(-4.38%) |
May 18, 2021 | 8.050 | 8.240 | 7.940 | 8.220 | 15,636 | +0.14(+1.73%) |
May 17, 2021 | 8.030 | 8.080 | 7.940 | 8.080 | 13,892 | +0.09(+1.13%) |
May 14, 2021 | 8.100 | 8.100 | 7.920 | 7.990 | 25,394 | -0.15(-1.84%) |
May 13, 2021 | 8.080 | 8.140 | 7.880 | 8.140 | 27,542 | +0.17(+2.13%) |
May 12, 2021 | 8.060 | 8.150 | 7.910 | 7.970 | 22,602 | -0.12(-1.48%) |
May 11, 2021 | 8.150 | 8.210 | 7.930 | 8.090 | 30,510 | -0.16(-1.94%) |
May 10, 2021 | 8.200 | 8.340 | 8.150 | 8.250 | 27,688 | -0.04(-0.48%) |
May 07, 2021 | 8.200 | 8.440 | 8.110 | 8.290 | 24,564 | -0.06(-0.72%) |
May 06, 2021 | 8.520 | 8.630 | 7.750 | 8.350 | 145,868 | -0.15(-1.76%) |
May 05, 2021 | 8.890 | 8.890 | 8.500 | 8.500 | 58,747 | -0.16(-1.85%) |
May 04, 2021 | 9.040 | 9.040 | 8.600 | 8.660 | 48,918 | -0.34(-3.78%) |
May 03, 2021 | 9.260 | 9.260 | 8.990 | 9.000 | 38,555 | -0.26(-2.81%) |
Apr 30, 2021 | 9.300 | 9.310 | 9.070 | 9.260 | 22,047 | -0.04(-0.43%) |
Apr 29, 2021 | 9.280 | 9.320 | 9.210 | 9.300 | 12,563 | +0.00(+0.00%) |
Apr 28, 2021 | 9.100 | 9.310 | 9.100 | 9.300 | 34,724 | +0.23(+2.54%) |
Apr 27, 2021 | 9.060 | 9.120 | 9.050 | 9.070 | 39,848 | +0.00(+0.00%) |
Apr 26, 2021 | 9.000 | 9.070 | 9.000 | 9.070 | 26,445 | +0.02(+0.22%) |
Apr 23, 2021 | 9.050 | 9.050 | 8.970 | 9.050 | 22,261 | -0.01(-0.11%) |
Apr 22, 2021 | 9.000 | 9.060 | 8.970 | 9.060 | 21,552 | +0.02(+0.22%) |
Apr 21, 2021 | 9.150 | 9.150 | 8.900 | 9.040 | 78,318 | -0.16(-1.74%) |
Apr 20, 2021 | 9.360 | 9.360 | 9.100 | 9.200 | 43,017 | -0.20(-2.13%) |
Apr 19, 2021 | 9.700 | 9.700 | 9.380 | 9.400 | 24,093 | -0.34(-3.49%) |
Apr 16, 2021 | 9.730 | 9.740 | 9.660 | 9.740 | 28,097 | +0.00(+0.00%) |
Apr 15, 2021 | 9.690 | 9.740 | 9.600 | 9.740 | 41,592 | +0.04(+0.41%) |
Apr 14, 2021 | 9.640 | 9.790 | 9.600 | 9.700 | 48,035 | -0.04(-0.41%) |
Apr 13, 2021 | 9.740 | 9.750 | 9.600 | 9.740 | 13,764 | +0.08(+0.83%) |
Apr 12, 2021 | 9.790 | 9.790 | 9.600 | 9.660 | 8,396 | +0.07(+0.73%) |
Apr 09, 2021 | 9.870 | 9.870 | 9.530 | 9.590 | 23,919 | -0.40(-4.00%) |
Apr 08, 2021 | 9.730 | 10.05 | 9.610 | 9.990 | 47,099 | +0.25(+2.57%) |
Apr 07, 2021 | 10.00 | 10.07 | 9.570 | 9.740 | 37,470 | -0.11(-1.12%) |
Apr 06, 2021 | 9.800 | 9.980 | 9.760 | 9.850 | 17,243 | +0.03(+0.31%) |
Apr 05, 2021 | 9.800 | 10.15 | 9.660 | 9.820 | 47,252 | +0.30(+3.15%) |
Apr 01, 2021 | 9.520 | 9.520 | 9.520 | 0 | +0.27(+2.92%) | |
Mar 31, 2021 | 9.260 | 9.810 | 9.140 | 9.250 | 33,341 | +0.01(+0.11%) |
Mar 30, 2021 | 9.370 | 9.370 | 9.110 | 9.240 | 18,085 | +0.03(+0.33%) |
Mar 29, 2021 | 9.540 | 9.540 | 9.200 | 9.210 | 41,035 | -0.17(-1.81%) |
Mar 26, 2021 | 9.860 | 9.860 | 9.250 | 9.380 | 43,382 | -0.31(-3.20%) |
Mar 25, 2021 | 9.700 | 9.850 | 9.260 | 9.690 | 50,433 | -0.31(-3.10%) |
Mar 24, 2021 | 10.27 | 10.27 | 9.900 | 10.00 | 42,573 | -0.18(-1.77%) |
Mar 23, 2021 | 10.37 | 10.50 | 10.00 | 10.18 | 53,010 | -0.17(-1.64%) |
Mar 22, 2021 | 9.920 | 10.44 | 9.750 | 10.35 | 148,796 | +0.60(+6.15%) |
Mar 19, 2021 | 9.610 | 9.840 | 9.510 | 9.750 | 25,961 | +0.17(+1.77%) |
Mar 18, 2021 | 9.950 | 10.07 | 9.500 | 9.580 | 38,449 | -0.25(-2.54%) |
Mar 17, 2021 | 9.970 | 9.970 | 9.660 | 9.830 | 27,852 | -0.03(-0.30%) |
Mar 16, 2021 | 10.23 | 10.30 | 9.650 | 9.860 | 51,880 | -0.25(-2.47%) |
Mar 15, 2021 | 10.25 | 10.33 | 10.06 | 10.11 | 57,958 | +0.18(+1.81%) |
Mar 12, 2021 | 10.35 | 10.35 | 9.810 | 9.930 | 96,395 | -0.42(-4.06%) |
Mar 11, 2021 | 9.610 | 10.35 | 9.610 | 10.35 | 77,361 | +0.76(+7.92%) |
Mar 10, 2021 | 9.900 | 10.05 | 9.500 | 9.590 | 64,986 | -0.39(-3.91%) |
Mar 09, 2021 | 9.310 | 10.01 | 9.300 | 9.980 | 75,600 | +0.81(+8.83%) |
Mar 08, 2021 | 9.700 | 9.760 | 9.010 | 9.170 | 58,443 | -0.22(-2.34%) |
Mar 05, 2021 | 9.890 | 9.890 | 8.800 | 9.390 | 92,113 | -0.16(-1.68%) |
Mar 04, 2021 | 10.06 | 10.29 | 8.620 | 9.550 | 259,592 | -0.41(-4.12%) |
Mar 03, 2021 | 10.49 | 10.49 | 9.920 | 9.960 | 78,504 | -0.29(-2.83%) |
Mar 02, 2021 | 10.64 | 10.80 | 10.20 | 10.25 | 54,580 | -0.36(-3.39%) |