Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.438 | 8.438 | 8.160 | 8.190 | 8,167 | -0.07(-0.85%) |
May 27, 2021 | 8.270 | 8.270 | 8.260 | 8.260 | 4,421 | -0.16(-1.90%) |
May 26, 2021 | 8.210 | 8.420 | 8.160 | 8.420 | 5,795 | +0.21(+2.56%) |
May 25, 2021 | 8.220 | 8.300 | 8.210 | 8.210 | 7,330 | -0.29(-3.41%) |
May 24, 2021 | 8.320 | 8.500 | 8.160 | 8.500 | 7,580 | +0.18(+2.16%) |
May 21, 2021 | 8.420 | 8.521 | 8.320 | 8.320 | 8,296 | -0.18(-2.12%) |
May 20, 2021 | 8.500 | 8.500 | 8.460 | 8.500 | 9,988 | +0.00(+0.00%) |
May 19, 2021 | 8.630 | 8.630 | 8.500 | 8.500 | 12,659 | -0.06(-0.70%) |
May 18, 2021 | 8.680 | 8.680 | 8.560 | 8.560 | 9,570 | -0.18(-2.12%) |
May 17, 2021 | 8.630 | 8.745 | 8.610 | 8.745 | 3,014 | -0.11(-1.19%) |
May 14, 2021 | 8.790 | 8.870 | 8.700 | 8.850 | 10,823 | +0.07(+0.80%) |
May 13, 2021 | 8.820 | 9.000 | 8.710 | 8.780 | 12,557 | -0.02(-0.23%) |
May 12, 2021 | 8.910 | 9.130 | 8.800 | 8.800 | 21,739 | -0.11(-1.23%) |
May 11, 2021 | 8.910 | 8.910 | 8.910 | 8.910 | 1,162 | +0.00(+0.00%) |
May 10, 2021 | 8.890 | 8.910 | 8.890 | 8.910 | 1,239 | -0.11(-1.22%) |
May 07, 2021 | 9.020 | 9.040 | 9.020 | 9.020 | 1,435 | -0.03(-0.33%) |
May 06, 2021 | 9.030 | 9.190 | 8.890 | 9.050 | 1,493 | -0.18(-1.95%) |
May 05, 2021 | 9.170 | 9.230 | 9.060 | 9.230 | 2,072 | -0.13(-1.39%) |
May 04, 2021 | 9.120 | 9.360 | 9.070 | 9.360 | 2,428 | +0.24(+2.63%) |
May 03, 2021 | 9.400 | 9.400 | 9.020 | 9.120 | 6,585 | -0.19(-2.04%) |
Apr 30, 2021 | 9.300 | 9.310 | 9.300 | 9.310 | 1,700 | +0.00(+0.00%) |
Apr 29, 2021 | 9.730 | 9.730 | 9.310 | 9.310 | 1,911 | -0.07(-0.70%) |
Apr 28, 2021 | 9.840 | 9.840 | 9.310 | 9.375 | 2,881 | -0.32(-3.35%) |
Apr 27, 2021 | 9.300 | 9.700 | 9.300 | 9.700 | 1,310 | +0.20(+2.11%) |
Apr 26, 2021 | 9.200 | 9.750 | 9.200 | 9.500 | 2,055 | -0.25(-2.56%) |
Apr 23, 2021 | 9.050 | 9.750 | 9.050 | 9.750 | 1,300 | +0.40(+4.28%) |
Apr 22, 2021 | 9.010 | 9.750 | 9.000 | 9.350 | 1,702 | -0.40(-4.10%) |
Apr 21, 2021 | 9.000 | 9.930 | 8.120 | 9.750 | 6,045 | +0.34(+3.61%) |
Apr 20, 2021 | 9.410 | 9.410 | 9.410 | 110 | +0.00(+0.00%) | |
Apr 19, 2021 | 9.177 | 9.550 | 9.177 | 9.410 | 721 | -0.15(-1.57%) |
Apr 16, 2021 | 9.560 | 9.560 | 9.560 | 5 | +0.00(+0.00%) | |
Apr 15, 2021 | 9.600 | 9.600 | 9.560 | 9.560 | 536 | -0.04(-0.42%) |
Apr 14, 2021 | 9.500 | 9.600 | 9.500 | 9.600 | 1,737 | -0.22(-2.24%) |
Apr 13, 2021 | 9.820 | 9.820 | 9.820 | 7 | +0.00(+0.00%) | |
Apr 12, 2021 | 9.820 | 9.820 | 9.820 | 9.820 | 508 | -0.02(-0.21%) |
Apr 09, 2021 | 9.840 | 9.840 | 9.840 | 9.840 | 400 | +0.00(+0.00%) |
Apr 08, 2021 | 9.660 | 9.840 | 9.660 | 9.840 | 1,633 | -0.16(-1.60%) |
Apr 07, 2021 | 10.29 | 10.29 | 9.720 | 10.00 | 3,732 | -0.19(-1.86%) |
Apr 06, 2021 | 9.870 | 10.54 | 9.850 | 10.19 | 2,186 | +0.00(+0.00%) |
Apr 05, 2021 | 9.930 | 10.24 | 9.780 | 10.19 | 3,910 | -0.29(-2.77%) |
Apr 01, 2021 | 9.990 | 10.48 | 9.990 | 10.48 | 1,800 | +0.00(+0.00%) |
Mar 31, 2021 | 9.920 | 10.48 | 9.920 | 10.48 | 1,672 | +0.09(+0.87%) |
Mar 30, 2021 | 9.651 | 10.39 | 9.651 | 10.39 | 2,660 | -0.14(-1.33%) |
Mar 29, 2021 | 10.06 | 10.53 | 10.02 | 10.53 | 1,894 | -0.08(-0.75%) |
Mar 26, 2021 | 10.61 | 10.63 | 10.61 | 10.61 | 1,900 | +0.07(+0.63%) |
Mar 25, 2021 | 10.25 | 10.61 | 9.960 | 10.54 | 724 | +0.08(+0.77%) |
Mar 24, 2021 | 10.46 | 10.46 | 10.46 | 10.46 | 149 | -0.15(-1.38%) |
Mar 23, 2021 | 10.13 | 10.61 | 10.13 | 10.61 | 1,044 | +0.00(+0.00%) |
Mar 22, 2021 | 10.00 | 10.61 | 10.00 | 10.61 | 2,648 | +0.04(+0.38%) |
Mar 19, 2021 | 10.10 | 10.77 | 10.10 | 10.57 | 4,500 | -0.14(-1.31%) |
Mar 18, 2021 | 10.71 | 10.71 | 10.71 | 5 | +0.00(+0.00%) | |
Mar 17, 2021 | 10.71 | 10.71 | 10.71 | 138 | +0.00(+0.00%) | |
Mar 16, 2021 | 10.71 | 10.71 | 10.71 | 10.71 | 121 | +0.25(+2.39%) |
Mar 15, 2021 | 10.40 | 10.46 | 10.40 | 10.46 | 475 | +0.35(+3.46%) |
Mar 12, 2021 | 10.66 | 10.66 | 10.11 | 10.11 | 1,500 | -0.64(-5.95%) |
Mar 10, 2021 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) | |
Mar 09, 2021 | 11.00 | 11.00 | 10.75 | 10.75 | 550 | +0.04(+0.42%) |
Mar 08, 2021 | 10.71 | 10.71 | 10.71 | 10.71 | 116 | -0.29(-2.67%) |
Mar 05, 2021 | 11.00 | 11.00 | 11.00 | 39 | +0.00(+0.00%) | |
Mar 04, 2021 | 10.99 | 11.00 | 10.96 | 11.00 | 1,077 | +0.09(+0.81%) |
Mar 03, 2021 | 10.91 | 10.91 | 10.91 | 221 | +0.00(+0.00%) | |
Mar 02, 2021 | 10.91 | 10.91 | 10.91 | 10.91 | 156 | +0.11(+1.02%) |