Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.750 | 9.980 | 9.650 | 9.910 | 752,024 | +0.13(+1.33%) |
May 27, 2021 | 9.510 | 9.780 | 9.320 | 9.780 | 803,395 | +0.16(+1.66%) |
May 26, 2021 | 9.970 | 10.07 | 9.560 | 9.620 | 903,166 | -0.29(-2.93%) |
May 25, 2021 | 9.670 | 10.05 | 9.460 | 9.910 | 1,057,334 | +0.29(+3.01%) |
May 24, 2021 | 9.620 | 9.900 | 9.580 | 9.620 | 735,705 | +0.08(+0.84%) |
May 21, 2021 | 9.500 | 9.580 | 9.143 | 9.540 | 854,366 | +0.03(+0.32%) |
May 20, 2021 | 9.270 | 9.520 | 9.140 | 9.510 | 798,067 | +0.30(+3.26%) |
May 19, 2021 | 9.500 | 9.570 | 9.050 | 9.210 | 968,729 | -0.38(-3.96%) |
May 18, 2021 | 9.500 | 9.680 | 9.310 | 9.590 | 1,716,368 | +0.22(+2.35%) |
May 17, 2021 | 8.930 | 9.460 | 8.820 | 9.370 | 1,179,776 | +0.56(+6.36%) |
May 14, 2021 | 8.450 | 8.810 | 8.420 | 8.810 | 780,072 | +0.50(+6.02%) |
May 13, 2021 | 8.540 | 8.580 | 8.200 | 8.310 | 1,000,722 | -0.29(-3.37%) |
May 12, 2021 | 9.030 | 9.060 | 8.560 | 8.600 | 831,479 | -0.43(-4.76%) |
May 11, 2021 | 8.810 | 9.030 | 8.610 | 9.030 | 682,164 | +0.07(+0.78%) |
May 10, 2021 | 9.490 | 9.500 | 8.950 | 8.960 | 1,053,518 | -0.35(-3.76%) |
May 07, 2021 | 9.390 | 9.400 | 9.060 | 9.310 | 859,244 | +0.14(+1.53%) |
May 06, 2021 | 9.050 | 9.370 | 9.010 | 9.170 | 1,502,169 | +0.25(+2.80%) |
May 05, 2021 | 8.920 | 8.980 | 8.690 | 8.920 | 722,576 | +0.01(+0.11%) |
May 04, 2021 | 9.220 | 9.500 | 8.880 | 8.910 | 689,943 | -0.34(-3.68%) |
May 03, 2021 | 8.890 | 9.290 | 8.840 | 9.250 | 1,335,116 | +0.58(+6.69%) |
Apr 30, 2021 | 8.750 | 8.940 | 8.660 | 8.670 | 467,000 | -0.15(-1.70%) |
Apr 29, 2021 | 8.950 | 9.070 | 8.580 | 8.820 | 1,005,675 | -0.25(-2.76%) |
Apr 28, 2021 | 8.700 | 9.090 | 8.560 | 9.070 | 543,247 | +0.25(+2.83%) |
Apr 27, 2021 | 9.160 | 9.179 | 8.760 | 8.820 | 667,172 | -0.17(-1.89%) |
Apr 26, 2021 | 8.900 | 9.150 | 8.900 | 8.990 | 460,059 | +0.11(+1.24%) |
Apr 23, 2021 | 8.940 | 9.100 | 8.750 | 8.880 | 568,600 | +0.03(+0.34%) |
Apr 22, 2021 | 9.290 | 9.300 | 8.810 | 8.850 | 1,062,567 | -0.55(-5.85%) |
Apr 21, 2021 | 9.000 | 9.400 | 8.950 | 9.400 | 907,747 | +0.41(+4.56%) |
Apr 20, 2021 | 8.780 | 9.000 | 8.660 | 8.990 | 594,544 | +0.18(+2.04%) |
Apr 19, 2021 | 9.010 | 9.080 | 8.688 | 8.810 | 560,647 | -0.27(-2.97%) |
Apr 16, 2021 | 9.200 | 9.220 | 8.900 | 9.080 | 870,400 | -0.04(-0.44%) |
Apr 15, 2021 | 8.600 | 9.200 | 8.560 | 9.120 | 894,999 | +0.62(+7.29%) |
Apr 14, 2021 | 8.640 | 8.640 | 8.490 | 8.500 | 522,023 | -0.21(-2.41%) |
Apr 13, 2021 | 8.560 | 8.900 | 8.550 | 8.710 | 519,565 | +0.27(+3.20%) |
Apr 12, 2021 | 9.440 | 9.440 | 8.340 | 8.440 | 1,502,430 | -0.40(-4.52%) |
Apr 09, 2021 | 8.520 | 8.960 | 8.510 | 8.840 | 1,008,300 | +0.09(+1.03%) |
Apr 08, 2021 | 8.480 | 8.780 | 8.410 | 8.750 | 701,436 | +0.45(+5.42%) |
Apr 07, 2021 | 8.550 | 8.550 | 8.260 | 8.300 | 462,670 | -0.27(-3.15%) |
Apr 06, 2021 | 8.400 | 8.760 | 8.360 | 8.570 | 758,448 | +0.25(+3.00%) |
Apr 05, 2021 | 8.550 | 8.565 | 8.240 | 8.320 | 555,010 | -0.14(-1.65%) |
Apr 01, 2021 | 8.240 | 8.492 | 8.230 | 8.460 | 810,900 | +0.38(+4.70%) |
Mar 31, 2021 | 7.480 | 8.155 | 7.470 | 8.080 | 785,227 | +0.57(+7.59%) |
Mar 30, 2021 | 7.640 | 7.740 | 7.450 | 7.510 | 1,302,252 | -0.41(-5.18%) |
Mar 29, 2021 | 8.110 | 8.110 | 7.700 | 7.920 | 867,097 | -0.22(-2.70%) |
Mar 26, 2021 | 7.950 | 8.155 | 7.900 | 8.140 | 619,100 | +0.16(+2.01%) |
Mar 25, 2021 | 7.750 | 8.065 | 7.750 | 7.980 | 809,771 | +0.06(+0.76%) |
Mar 24, 2021 | 7.940 | 8.100 | 7.890 | 7.920 | 664,688 | -0.07(-0.88%) |
Mar 23, 2021 | 8.090 | 8.140 | 7.870 | 7.990 | 1,261,226 | -0.12(-1.48%) |
Mar 22, 2021 | 8.180 | 8.390 | 8.110 | 8.110 | 745,460 | -0.19(-2.29%) |
Mar 19, 2021 | 8.300 | 8.420 | 8.150 | 8.300 | 1,915,300 | +0.00(+0.00%) |
Mar 18, 2021 | 8.270 | 8.520 | 8.230 | 8.300 | 776,499 | -0.27(-3.15%) |
Mar 17, 2021 | 8.120 | 8.680 | 8.070 | 8.570 | 1,239,810 | +0.36(+4.38%) |
Mar 16, 2021 | 8.400 | 8.400 | 8.140 | 8.210 | 1,060,954 | -0.19(-2.26%) |
Mar 15, 2021 | 8.150 | 8.550 | 8.150 | 8.400 | 985,866 | +0.27(+3.32%) |
Mar 12, 2021 | 7.930 | 8.200 | 7.630 | 8.130 | 989,500 | +0.01(+0.12%) |
Mar 11, 2021 | 8.030 | 8.150 | 7.810 | 8.120 | 903,199 | +0.15(+1.88%) |
Mar 10, 2021 | 7.970 | 8.020 | 7.710 | 7.970 | 1,165,169 | +0.19(+2.44%) |
Mar 09, 2021 | 7.680 | 7.970 | 7.580 | 7.780 | 1,591,711 | +0.51(+7.02%) |
Mar 08, 2021 | 7.580 | 7.730 | 7.250 | 7.270 | 1,641,943 | -0.31(-4.09%) |
Mar 05, 2021 | 7.560 | 7.690 | 7.180 | 7.580 | 1,794,300 | +0.03(+0.40%) |
Mar 04, 2021 | 7.960 | 8.050 | 7.220 | 7.550 | 3,031,073 | -0.41(-5.15%) |
Mar 03, 2021 | 8.060 | 8.230 | 7.830 | 7.960 | 1,572,929 | -0.38(-4.56%) |
Mar 02, 2021 | 8.000 | 8.520 | 7.950 | 8.340 | 1,319,755 | +0.34(+4.25%) |