Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.150 | 7.650 | 7.090 | 7.140 | 320,384 | +0.04(+0.56%) |
May 27, 2021 | 7.200 | 7.300 | 7.050 | 7.100 | 205,867 | -0.10(-1.39%) |
May 26, 2021 | 7.600 | 8.200 | 7.130 | 7.200 | 960,405 | -0.13(-1.77%) |
May 25, 2021 | 6.990 | 7.550 | 6.900 | 7.330 | 691,091 | +0.39(+5.62%) |
May 24, 2021 | 7.080 | 7.270 | 6.900 | 6.940 | 408,597 | -0.07(-1.00%) |
May 21, 2021 | 7.000 | 7.190 | 6.810 | 7.010 | 295,488 | +0.03(+0.43%) |
May 20, 2021 | 7.460 | 7.500 | 6.850 | 6.980 | 559,720 | -0.48(-6.43%) |
May 19, 2021 | 6.950 | 7.775 | 6.895 | 7.460 | 762,583 | +0.40(+5.67%) |
May 18, 2021 | 6.860 | 7.489 | 6.700 | 7.060 | 441,170 | +0.26(+3.82%) |
May 17, 2021 | 6.870 | 6.950 | 6.500 | 6.800 | 262,052 | -0.17(-2.44%) |
May 14, 2021 | 6.420 | 7.240 | 6.220 | 6.970 | 1,003,294 | +0.76(+12.24%) |
May 13, 2021 | 6.960 | 7.221 | 6.140 | 6.210 | 643,646 | -0.69(-10.00%) |
May 12, 2021 | 7.180 | 7.373 | 6.890 | 6.900 | 190,483 | -0.33(-4.56%) |
May 11, 2021 | 6.740 | 7.500 | 6.610 | 7.230 | 290,646 | -0.13(-1.77%) |
May 10, 2021 | 7.850 | 7.860 | 7.200 | 7.360 | 507,860 | -0.46(-5.88%) |
May 07, 2021 | 8.000 | 8.300 | 7.703 | 7.820 | 278,669 | -0.10(-1.26%) |
May 06, 2021 | 8.280 | 8.350 | 7.811 | 7.920 | 361,558 | -0.48(-5.71%) |
May 05, 2021 | 8.460 | 8.640 | 8.290 | 8.400 | 230,860 | -0.15(-1.75%) |
May 04, 2021 | 9.000 | 9.140 | 8.240 | 8.550 | 794,217 | -0.64(-6.96%) |
May 03, 2021 | 9.080 | 9.290 | 8.530 | 9.190 | 696,679 | +0.22(+2.45%) |
Apr 30, 2021 | 8.780 | 9.270 | 8.770 | 8.970 | 259,800 | -0.01(-0.11%) |
Apr 29, 2021 | 9.350 | 9.440 | 8.730 | 8.980 | 367,911 | -0.36(-3.85%) |
Apr 28, 2021 | 9.600 | 9.790 | 9.140 | 9.340 | 743,828 | -0.15(-1.58%) |
Apr 27, 2021 | 9.170 | 10.50 | 9.120 | 9.490 | 2,547,947 | +0.37(+4.06%) |
Apr 26, 2021 | 8.980 | 9.350 | 8.730 | 9.120 | 377,671 | +0.26(+2.93%) |
Apr 23, 2021 | 8.990 | 9.260 | 8.730 | 8.860 | 307,700 | -0.10(-1.12%) |
Apr 22, 2021 | 8.770 | 9.320 | 8.520 | 8.960 | 550,304 | +0.24(+2.75%) |
Apr 21, 2021 | 8.120 | 8.800 | 8.060 | 8.720 | 224,316 | +0.51(+6.21%) |
Apr 20, 2021 | 8.580 | 8.750 | 8.030 | 8.210 | 312,525 | -0.34(-3.98%) |
Apr 19, 2021 | 8.970 | 9.050 | 8.450 | 8.550 | 280,079 | -0.48(-5.32%) |
Apr 16, 2021 | 9.120 | 9.191 | 8.690 | 9.030 | 297,400 | -0.05(-0.55%) |
Apr 15, 2021 | 9.680 | 9.680 | 8.800 | 9.080 | 396,363 | -0.35(-3.71%) |
Apr 14, 2021 | 9.550 | 9.720 | 9.120 | 9.430 | 289,615 | -0.10(-1.05%) |
Apr 13, 2021 | 9.250 | 9.600 | 9.110 | 9.530 | 348,564 | +0.37(+4.04%) |
Apr 12, 2021 | 10.14 | 10.14 | 9.080 | 9.160 | 925,978 | -0.99(-9.75%) |
Apr 09, 2021 | 10.39 | 10.39 | 9.820 | 10.15 | 393,900 | -0.30(-2.87%) |
Apr 08, 2021 | 10.15 | 10.74 | 9.710 | 10.45 | 895,097 | +0.25(+2.45%) |
Apr 07, 2021 | 10.30 | 10.43 | 9.880 | 10.20 | 540,285 | -0.23(-2.21%) |
Apr 06, 2021 | 11.11 | 11.20 | 10.10 | 10.43 | 973,808 | -1.17(-10.09%) |
Apr 05, 2021 | 10.30 | 11.85 | 9.920 | 11.60 | 2,205,432 | +1.57(+15.65%) |
Apr 01, 2021 | 10.34 | 10.60 | 9.800 | 10.03 | 450,500 | -0.07(-0.69%) |
Mar 31, 2021 | 10.00 | 10.43 | 9.930 | 10.10 | 412,982 | +0.44(+4.55%) |
Mar 30, 2021 | 9.600 | 9.880 | 9.030 | 9.660 | 351,371 | +0.16(+1.68%) |
Mar 29, 2021 | 10.00 | 10.27 | 9.410 | 9.500 | 473,211 | -0.59(-5.85%) |
Mar 26, 2021 | 10.37 | 10.70 | 9.610 | 10.09 | 793,200 | -0.11(-1.08%) |
Mar 25, 2021 | 9.580 | 10.53 | 9.500 | 10.20 | 839,857 | +0.29(+2.93%) |
Mar 24, 2021 | 11.90 | 11.90 | 9.900 | 9.910 | 1,443,589 | -1.89(-16.02%) |
Mar 23, 2021 | 12.79 | 13.00 | 11.66 | 11.80 | 954,709 | -0.87(-6.87%) |
Mar 22, 2021 | 13.73 | 14.74 | 12.37 | 12.67 | 2,459,894 | -0.73(-5.45%) |
Mar 19, 2021 | 12.51 | 14.12 | 11.72 | 13.40 | 3,938,300 | +1.47(+12.32%) |
Mar 18, 2021 | 11.50 | 16.56 | 11.02 | 11.93 | 12,618,137 | +0.45(+3.92%) |
Mar 17, 2021 | 10.50 | 11.87 | 10.39 | 11.48 | 1,009,911 | +0.62(+5.71%) |
Mar 16, 2021 | 11.97 | 12.18 | 10.60 | 10.86 | 1,287,017 | -1.42(-11.56%) |
Mar 15, 2021 | 11.12 | 12.34 | 10.08 | 12.28 | 2,866,850 | +1.20(+10.83%) |
Mar 12, 2021 | 11.00 | 11.35 | 10.55 | 11.08 | 408,400 | -0.36(-3.15%) |
Mar 11, 2021 | 10.96 | 11.70 | 10.33 | 11.44 | 912,611 | +0.87(+8.23%) |
Mar 10, 2021 | 11.56 | 11.60 | 10.26 | 10.57 | 672,686 | -0.44(-4.00%) |
Mar 09, 2021 | 10.36 | 11.98 | 10.15 | 11.01 | 1,121,160 | +1.07(+10.76%) |
Mar 08, 2021 | 9.590 | 10.49 | 9.560 | 9.940 | 536,456 | +0.12(+1.22%) |
Mar 05, 2021 | 9.800 | 10.28 | 8.300 | 9.820 | 1,188,800 | -0.03(-0.30%) |
Mar 04, 2021 | 11.50 | 11.82 | 9.640 | 9.850 | 1,073,826 | -2.35(-19.26%) |
Mar 03, 2021 | 11.62 | 12.32 | 10.55 | 12.20 | 1,267,378 | +0.44(+3.74%) |
Mar 02, 2021 | 12.50 | 12.60 | 11.50 | 11.76 | 648,803 | -0.92(-7.26%) |