Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.990 | 9.080 | 8.870 | 8.910 | 4,962,729 | +0.02(+0.22%) |
May 27, 2021 | 8.940 | 8.960 | 8.770 | 8.890 | 3,813,956 | +0.05(+0.57%) |
May 26, 2021 | 8.600 | 8.880 | 8.540 | 8.840 | 4,138,164 | +0.28(+3.27%) |
May 25, 2021 | 8.680 | 8.830 | 8.530 | 8.560 | 4,382,456 | -0.09(-1.04%) |
May 24, 2021 | 8.450 | 8.785 | 8.320 | 8.650 | 5,628,936 | +0.22(+2.61%) |
May 21, 2021 | 8.570 | 8.640 | 8.410 | 8.430 | 5,432,713 | -0.04(-0.47%) |
May 20, 2021 | 8.490 | 8.690 | 8.410 | 8.470 | 6,593,916 | -0.05(-0.59%) |
May 19, 2021 | 8.800 | 8.810 | 8.450 | 8.520 | 7,701,567 | -0.26(-2.96%) |
May 18, 2021 | 8.920 | 9.015 | 8.750 | 8.780 | 4,242,869 | -0.13(-1.46%) |
May 17, 2021 | 8.930 | 8.960 | 8.690 | 8.910 | 4,191,989 | -0.04(-0.45%) |
May 14, 2021 | 8.800 | 9.005 | 8.705 | 8.950 | 5,461,357 | +0.30(+3.47%) |
May 13, 2021 | 8.790 | 8.980 | 8.300 | 8.650 | 8,159,991 | -0.04(-0.46%) |
May 12, 2021 | 9.010 | 9.125 | 8.660 | 8.690 | 9,718,676 | -0.52(-5.65%) |
May 11, 2021 | 8.750 | 9.340 | 8.600 | 9.210 | 10,033,722 | +0.21(+2.33%) |
May 10, 2021 | 9.300 | 10.00 | 8.970 | 9.000 | 20,484,274 | -1.34(-12.96%) |
May 07, 2021 | 9.990 | 10.35 | 9.880 | 10.34 | 6,827,866 | +0.35(+3.50%) |
May 06, 2021 | 9.840 | 10.00 | 9.630 | 9.990 | 4,971,778 | +0.16(+1.63%) |
May 05, 2021 | 10.08 | 10.16 | 9.805 | 9.830 | 5,421,049 | -0.18(-1.80%) |
May 04, 2021 | 10.20 | 10.20 | 9.750 | 10.01 | 6,103,043 | -0.24(-2.34%) |
May 03, 2021 | 10.05 | 10.27 | 9.970 | 10.25 | 6,807,090 | +0.24(+2.40%) |
Apr 30, 2021 | 10.33 | 10.49 | 9.910 | 10.01 | 6,128,400 | -0.17(-1.67%) |
Apr 29, 2021 | 10.32 | 10.35 | 10.04 | 10.18 | 5,211,438 | -0.10(-0.97%) |
Apr 28, 2021 | 10.17 | 10.36 | 10.10 | 10.28 | 5,374,513 | +0.06(+0.59%) |
Apr 27, 2021 | 10.09 | 10.39 | 9.980 | 10.22 | 8,423,083 | +0.36(+3.65%) |
Apr 26, 2021 | 9.990 | 10.06 | 9.580 | 9.860 | 7,939,812 | -0.05(-0.50%) |
Apr 23, 2021 | 9.270 | 10.16 | 9.180 | 9.910 | 17,915,700 | +0.71(+7.72%) |
Apr 22, 2021 | 9.140 | 9.460 | 9.100 | 9.200 | 9,420,606 | +0.11(+1.21%) |
Apr 21, 2021 | 8.690 | 9.180 | 8.600 | 9.090 | 6,441,762 | +0.40(+4.60%) |
Apr 20, 2021 | 8.960 | 9.030 | 8.510 | 8.690 | 9,426,452 | -0.40(-4.40%) |
Apr 19, 2021 | 8.940 | 9.240 | 8.940 | 9.090 | 6,029,896 | +0.09(+1.00%) |
Apr 16, 2021 | 9.230 | 9.250 | 8.890 | 9.000 | 6,312,900 | -0.13(-1.42%) |
Apr 15, 2021 | 8.750 | 9.310 | 8.550 | 9.130 | 19,127,976 | +0.48(+5.55%) |
Apr 14, 2021 | 8.620 | 8.825 | 8.560 | 8.650 | 3,879,452 | +0.00(+0.00%) |
Apr 13, 2021 | 8.610 | 8.700 | 8.460 | 8.650 | 3,625,056 | -0.05(-0.57%) |
Apr 12, 2021 | 8.650 | 8.770 | 8.560 | 8.700 | 4,655,628 | +0.03(+0.35%) |
Apr 09, 2021 | 8.740 | 8.790 | 8.530 | 8.670 | 4,613,000 | -0.11(-1.25%) |
Apr 08, 2021 | 8.670 | 8.810 | 8.560 | 8.780 | 4,756,755 | +0.09(+1.04%) |
Apr 07, 2021 | 8.850 | 8.870 | 8.600 | 8.690 | 5,899,782 | -0.16(-1.81%) |
Apr 06, 2021 | 9.070 | 9.070 | 8.830 | 8.850 | 7,124,280 | -0.22(-2.43%) |
Apr 05, 2021 | 9.110 | 9.130 | 8.760 | 9.070 | 5,172,408 | +0.10(+1.11%) |
Apr 01, 2021 | 9.070 | 9.110 | 8.905 | 8.970 | 4,792,600 | -0.04(-0.44%) |
Mar 31, 2021 | 9.030 | 9.115 | 8.960 | 9.010 | 7,237,499 | -0.14(-1.53%) |
Mar 30, 2021 | 8.870 | 9.180 | 8.690 | 9.150 | 6,583,372 | +0.22(+2.46%) |
Mar 29, 2021 | 8.790 | 9.190 | 8.790 | 8.930 | 6,687,915 | +0.15(+1.71%) |
Mar 26, 2021 | 8.650 | 8.935 | 8.535 | 8.780 | 8,840,200 | +0.19(+2.21%) |
Mar 25, 2021 | 7.940 | 8.620 | 7.860 | 8.590 | 8,100,454 | +0.47(+5.79%) |
Mar 24, 2021 | 8.370 | 8.500 | 8.110 | 8.120 | 7,813,146 | -0.16(-1.93%) |
Mar 23, 2021 | 8.560 | 8.570 | 8.200 | 8.280 | 9,057,383 | -0.42(-4.83%) |
Mar 22, 2021 | 8.800 | 8.825 | 8.580 | 8.700 | 6,135,563 | -0.10(-1.14%) |
Mar 19, 2021 | 8.500 | 8.845 | 8.425 | 8.800 | 7,564,500 | +0.28(+3.29%) |
Mar 18, 2021 | 9.130 | 9.130 | 8.520 | 8.520 | 9,410,990 | -0.64(-6.99%) |
Mar 17, 2021 | 8.900 | 9.220 | 8.840 | 9.160 | 5,916,988 | +0.14(+1.55%) |
Mar 16, 2021 | 9.320 | 9.340 | 8.880 | 9.020 | 7,591,965 | -0.35(-3.74%) |
Mar 15, 2021 | 9.080 | 9.600 | 9.060 | 9.370 | 9,830,996 | +0.40(+4.46%) |
Mar 12, 2021 | 8.820 | 9.030 | 8.785 | 8.970 | 7,440,200 | +0.12(+1.36%) |
Mar 11, 2021 | 8.870 | 8.870 | 8.630 | 8.850 | 6,700,735 | +0.10(+1.14%) |
Mar 10, 2021 | 8.560 | 8.900 | 8.450 | 8.750 | 10,887,555 | +0.22(+2.58%) |
Mar 09, 2021 | 8.050 | 8.700 | 7.980 | 8.530 | 18,514,176 | +0.72(+9.22%) |
Mar 08, 2021 | 7.830 | 7.990 | 7.590 | 7.810 | 10,316,828 | -0.01(-0.13%) |
Mar 05, 2021 | 7.960 | 7.980 | 7.160 | 7.820 | 12,421,700 | +0.00(+0.00%) |
Mar 04, 2021 | 8.150 | 8.530 | 7.640 | 7.820 | 14,533,186 | -0.33(-4.05%) |
Mar 03, 2021 | 7.970 | 8.250 | 7.850 | 8.150 | 8,563,260 | +0.20(+2.52%) |
Mar 02, 2021 | 8.060 | 8.190 | 7.940 | 7.950 | 6,555,269 | -0.12(-1.49%) |