Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.950 | 8.130 | 7.795 | 7.810 | 185,136 | -0.12(-1.51%) |
May 27, 2021 | 8.230 | 8.250 | 7.900 | 7.930 | 298,671 | -0.23(-2.82%) |
May 26, 2021 | 8.100 | 8.200 | 7.995 | 8.160 | 218,563 | +0.04(+0.49%) |
May 25, 2021 | 8.980 | 8.980 | 8.060 | 8.120 | 378,897 | -0.86(-9.58%) |
May 24, 2021 | 8.920 | 9.120 | 8.850 | 8.980 | 123,438 | +0.07(+0.79%) |
May 21, 2021 | 8.930 | 9.100 | 8.800 | 8.910 | 301,852 | +0.06(+0.68%) |
May 20, 2021 | 8.800 | 8.854 | 8.695 | 8.850 | 69,061 | +0.05(+0.57%) |
May 19, 2021 | 8.630 | 8.830 | 8.400 | 8.800 | 145,653 | +0.29(+3.41%) |
May 18, 2021 | 8.470 | 8.580 | 8.410 | 8.510 | 112,390 | +0.00(+0.00%) |
May 17, 2021 | 8.450 | 8.540 | 8.400 | 8.510 | 137,517 | +0.02(+0.24%) |
May 14, 2021 | 8.500 | 8.550 | 8.370 | 8.490 | 167,540 | +0.02(+0.24%) |
May 13, 2021 | 8.380 | 8.590 | 8.293 | 8.470 | 243,589 | +0.07(+0.83%) |
May 12, 2021 | 8.830 | 8.880 | 8.290 | 8.400 | 919,819 | -0.54(-6.04%) |
May 11, 2021 | 9.060 | 9.160 | 8.800 | 8.940 | 366,622 | -0.35(-3.77%) |
May 10, 2021 | 9.530 | 9.540 | 9.250 | 9.290 | 199,195 | -0.28(-2.93%) |
May 07, 2021 | 9.560 | 9.790 | 9.535 | 9.570 | 238,460 | +0.00(+0.00%) |
May 06, 2021 | 9.710 | 9.710 | 9.470 | 9.570 | 174,625 | -0.13(-1.34%) |
May 05, 2021 | 9.760 | 9.850 | 9.660 | 9.700 | 173,369 | -0.07(-0.72%) |
May 04, 2021 | 9.710 | 9.870 | 9.600 | 9.770 | 410,593 | -0.28(-2.79%) |
May 03, 2021 | 10.10 | 10.11 | 9.960 | 10.05 | 90,711 | -0.01(-0.10%) |
Apr 30, 2021 | 9.810 | 10.07 | 9.810 | 10.06 | 230,700 | +0.16(+1.62%) |
Apr 29, 2021 | 9.720 | 9.970 | 9.550 | 9.900 | 120,360 | +0.25(+2.59%) |
Apr 28, 2021 | 9.540 | 9.710 | 9.400 | 9.650 | 77,099 | +0.12(+1.26%) |
Apr 27, 2021 | 9.540 | 9.570 | 9.400 | 9.530 | 91,020 | +0.03(+0.32%) |
Apr 26, 2021 | 9.540 | 9.600 | 9.335 | 9.500 | 123,589 | -0.01(-0.11%) |
Apr 23, 2021 | 9.480 | 9.565 | 9.320 | 9.510 | 101,100 | +0.09(+0.96%) |
Apr 22, 2021 | 9.380 | 9.540 | 9.275 | 9.420 | 111,289 | +0.08(+0.86%) |
Apr 21, 2021 | 9.160 | 9.480 | 9.140 | 9.340 | 137,122 | +0.12(+1.30%) |
Apr 20, 2021 | 9.400 | 9.435 | 9.120 | 9.220 | 202,912 | -0.21(-2.23%) |
Apr 19, 2021 | 9.630 | 9.652 | 9.370 | 9.430 | 148,588 | -0.27(-2.78%) |
Apr 16, 2021 | 9.850 | 9.880 | 9.630 | 9.700 | 100,600 | -0.09(-0.92%) |
Apr 15, 2021 | 9.760 | 9.900 | 9.730 | 9.790 | 79,926 | +0.04(+0.41%) |
Apr 14, 2021 | 9.950 | 9.980 | 9.720 | 9.750 | 82,320 | -0.23(-2.30%) |
Apr 13, 2021 | 10.06 | 10.13 | 9.930 | 9.980 | 114,831 | -0.09(-0.89%) |
Apr 12, 2021 | 10.27 | 10.27 | 10.02 | 10.07 | 77,986 | -0.21(-2.04%) |
Apr 09, 2021 | 10.16 | 10.34 | 10.06 | 10.28 | 74,600 | +0.09(+0.88%) |
Apr 08, 2021 | 10.44 | 10.72 | 10.06 | 10.19 | 231,118 | -0.08(-0.78%) |
Apr 07, 2021 | 10.44 | 10.61 | 10.27 | 10.27 | 145,486 | -0.07(-0.68%) |
Apr 06, 2021 | 10.27 | 10.45 | 10.27 | 10.34 | 81,051 | +0.00(+0.00%) |
Apr 05, 2021 | 10.29 | 10.60 | 10.20 | 10.34 | 150,173 | +0.06(+0.58%) |
Apr 01, 2021 | 10.21 | 10.34 | 10.12 | 10.28 | 84,800 | +0.16(+1.58%) |
Mar 31, 2021 | 9.780 | 10.22 | 9.780 | 10.12 | 214,247 | +0.35(+3.58%) |
Mar 30, 2021 | 9.510 | 9.780 | 9.470 | 9.770 | 106,373 | +0.19(+1.98%) |
Mar 29, 2021 | 9.640 | 9.860 | 9.560 | 9.580 | 255,462 | -0.08(-0.83%) |
Mar 26, 2021 | 9.430 | 9.670 | 9.340 | 9.660 | 203,600 | +0.25(+2.66%) |
Mar 25, 2021 | 9.060 | 9.430 | 9.060 | 9.410 | 169,732 | +0.26(+2.84%) |
Mar 24, 2021 | 9.360 | 9.360 | 9.110 | 9.150 | 251,347 | -0.07(-0.76%) |
Mar 23, 2021 | 9.110 | 9.340 | 9.090 | 9.220 | 265,041 | +0.05(+0.55%) |
Mar 22, 2021 | 9.260 | 9.280 | 9.080 | 9.170 | 255,392 | -0.05(-0.54%) |
Mar 19, 2021 | 9.100 | 9.570 | 9.070 | 9.220 | 618,700 | +0.11(+1.21%) |
Mar 18, 2021 | 9.290 | 9.310 | 9.000 | 9.110 | 721,408 | -0.19(-2.04%) |
Mar 17, 2021 | 9.570 | 9.630 | 9.250 | 9.300 | 432,275 | -0.31(-3.23%) |
Mar 16, 2021 | 10.06 | 10.06 | 9.500 | 9.610 | 428,316 | -0.41(-4.09%) |
Mar 15, 2021 | 10.22 | 10.22 | 9.990 | 10.02 | 281,169 | -0.23(-2.24%) |
Mar 12, 2021 | 10.32 | 10.34 | 9.985 | 10.25 | 221,000 | -0.10(-0.97%) |
Mar 11, 2021 | 10.08 | 10.39 | 9.980 | 10.35 | 361,368 | +0.40(+4.02%) |
Mar 10, 2021 | 10.10 | 10.17 | 9.870 | 9.950 | 340,809 | -0.12(-1.19%) |
Mar 09, 2021 | 9.620 | 10.33 | 9.620 | 10.07 | 250,330 | +0.46(+4.79%) |
Mar 08, 2021 | 9.550 | 9.710 | 9.340 | 9.610 | 291,506 | +0.02(+0.21%) |
Mar 05, 2021 | 9.810 | 10.05 | 9.447 | 9.590 | 491,300 | -0.11(-1.13%) |
Mar 04, 2021 | 10.34 | 10.34 | 9.430 | 9.700 | 574,984 | -0.72(-6.91%) |
Mar 03, 2021 | 9.810 | 10.45 | 9.667 | 10.42 | 356,930 | +0.65(+6.65%) |
Mar 02, 2021 | 10.11 | 10.11 | 9.700 | 9.770 | 164,194 | +0.02(+0.21%) |