Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.940 | 8.170 | 7.810 | 7.820 | 468,667 | -0.12(-1.51%) |
May 27, 2021 | 8.400 | 8.450 | 7.820 | 7.940 | 1,554,133 | -0.39(-4.68%) |
May 26, 2021 | 8.050 | 8.480 | 8.050 | 8.330 | 903,707 | +0.30(+3.74%) |
May 25, 2021 | 7.990 | 8.250 | 7.930 | 8.030 | 1,222,423 | +0.16(+2.03%) |
May 24, 2021 | 7.830 | 8.015 | 7.665 | 7.870 | 2,293,359 | +0.10(+1.29%) |
May 21, 2021 | 8.010 | 8.010 | 7.725 | 7.770 | 1,025,188 | -0.13(-1.65%) |
May 20, 2021 | 7.940 | 8.015 | 7.800 | 7.900 | 1,032,003 | +0.00(+0.00%) |
May 19, 2021 | 7.950 | 8.060 | 7.680 | 7.900 | 678,569 | -0.16(-1.99%) |
May 18, 2021 | 8.220 | 8.250 | 8.050 | 8.060 | 688,464 | -0.12(-1.47%) |
May 17, 2021 | 8.230 | 8.610 | 8.110 | 8.180 | 495,887 | -0.02(-0.24%) |
May 14, 2021 | 8.300 | 8.400 | 8.050 | 8.200 | 626,516 | +0.05(+0.61%) |
May 13, 2021 | 8.200 | 8.460 | 7.840 | 8.150 | 411,638 | -0.02(-0.24%) |
May 12, 2021 | 8.060 | 8.510 | 7.970 | 8.170 | 476,675 | +0.01(+0.12%) |
May 11, 2021 | 7.870 | 8.310 | 7.710 | 8.160 | 441,740 | +0.15(+1.87%) |
May 10, 2021 | 8.050 | 8.180 | 7.630 | 8.010 | 377,918 | -0.14(-1.72%) |
May 07, 2021 | 8.500 | 8.790 | 7.990 | 8.150 | 474,359 | -0.34(-4.00%) |
May 06, 2021 | 8.550 | 8.600 | 7.990 | 8.490 | 568,427 | -0.23(-2.64%) |
May 05, 2021 | 8.610 | 9.020 | 8.520 | 8.720 | 256,298 | +0.12(+1.40%) |
May 04, 2021 | 8.860 | 8.860 | 8.320 | 8.600 | 433,671 | -0.39(-4.34%) |
May 03, 2021 | 8.820 | 9.070 | 8.690 | 8.990 | 293,438 | +0.28(+3.21%) |
Apr 30, 2021 | 8.800 | 9.030 | 8.643 | 8.710 | 362,800 | -0.28(-3.11%) |
Apr 29, 2021 | 9.290 | 9.290 | 8.820 | 8.990 | 469,763 | +0.04(+0.45%) |
Apr 28, 2021 | 8.600 | 8.990 | 8.540 | 8.950 | 189,845 | +0.29(+3.35%) |
Apr 27, 2021 | 8.860 | 9.070 | 8.560 | 8.660 | 322,857 | -0.14(-1.59%) |
Apr 26, 2021 | 8.660 | 9.020 | 8.540 | 8.800 | 574,445 | +0.26(+2.98%) |
Apr 23, 2021 | 8.630 | 8.900 | 8.370 | 8.545 | 499,900 | +0.32(+3.95%) |
Apr 22, 2021 | 8.200 | 8.620 | 8.010 | 8.220 | 314,489 | -0.03(-0.36%) |
Apr 21, 2021 | 7.850 | 8.270 | 7.710 | 8.250 | 309,636 | +0.34(+4.30%) |
Apr 20, 2021 | 7.640 | 7.950 | 7.600 | 7.910 | 443,538 | +0.14(+1.80%) |
Apr 19, 2021 | 8.120 | 8.210 | 7.750 | 7.770 | 353,068 | -0.41(-5.01%) |
Apr 16, 2021 | 8.310 | 8.310 | 7.960 | 8.180 | 350,700 | -0.13(-1.56%) |
Apr 15, 2021 | 8.420 | 8.840 | 8.210 | 8.310 | 319,534 | -0.06(-0.72%) |
Apr 14, 2021 | 8.360 | 8.670 | 8.160 | 8.370 | 399,778 | +0.06(+0.72%) |
Apr 13, 2021 | 8.240 | 8.390 | 7.956 | 8.310 | 489,814 | +0.14(+1.71%) |
Apr 12, 2021 | 8.510 | 8.580 | 8.000 | 8.170 | 718,190 | -0.28(-3.31%) |
Apr 09, 2021 | 8.590 | 8.790 | 8.430 | 8.450 | 309,500 | -0.18(-2.09%) |
Apr 08, 2021 | 8.810 | 8.930 | 8.580 | 8.630 | 335,446 | -0.12(-1.37%) |
Apr 07, 2021 | 9.080 | 9.206 | 8.690 | 8.750 | 407,922 | -0.41(-4.48%) |
Apr 06, 2021 | 9.700 | 9.790 | 9.110 | 9.160 | 445,935 | -0.63(-6.44%) |
Apr 05, 2021 | 9.640 | 9.840 | 9.500 | 9.790 | 419,741 | +0.25(+2.62%) |
Apr 01, 2021 | 9.780 | 9.836 | 9.460 | 9.540 | 386,900 | -0.10(-1.04%) |
Mar 31, 2021 | 9.390 | 9.720 | 9.020 | 9.640 | 950,226 | +1.05(+12.22%) |
Mar 30, 2021 | 8.360 | 8.830 | 8.300 | 8.590 | 313,269 | +0.00(+0.00%) |
Mar 29, 2021 | 8.750 | 8.800 | 8.350 | 8.590 | 723,728 | -0.33(-3.70%) |
Mar 26, 2021 | 9.060 | 9.105 | 8.650 | 8.920 | 484,500 | -0.02(-0.22%) |
Mar 25, 2021 | 8.340 | 9.010 | 8.250 | 8.940 | 761,711 | +0.50(+5.92%) |
Mar 24, 2021 | 8.990 | 9.190 | 8.420 | 8.440 | 972,986 | -0.56(-6.22%) |
Mar 23, 2021 | 9.410 | 9.590 | 8.920 | 9.000 | 645,617 | -0.52(-5.46%) |
Mar 22, 2021 | 9.580 | 10.08 | 9.410 | 9.520 | 734,616 | -0.14(-1.45%) |
Mar 19, 2021 | 9.790 | 10.18 | 9.150 | 9.660 | 6,846,000 | +0.10(+1.05%) |
Mar 18, 2021 | 10.21 | 10.39 | 9.250 | 9.560 | 1,071,182 | -0.72(-7.00%) |
Mar 17, 2021 | 10.00 | 10.46 | 9.980 | 10.28 | 907,081 | +0.01(+0.10%) |
Mar 16, 2021 | 10.23 | 10.38 | 9.900 | 10.27 | 418,815 | +0.07(+0.69%) |
Mar 15, 2021 | 10.06 | 10.47 | 9.830 | 10.20 | 580,299 | +0.20(+2.00%) |
Mar 12, 2021 | 9.960 | 10.22 | 9.800 | 10.00 | 464,700 | -0.15(-1.48%) |
Mar 11, 2021 | 10.09 | 10.35 | 9.930 | 10.15 | 464,025 | +0.22(+2.22%) |
Mar 10, 2021 | 9.990 | 10.29 | 9.650 | 9.930 | 501,067 | +0.23(+2.37%) |
Mar 09, 2021 | 9.110 | 9.840 | 9.080 | 9.700 | 601,719 | +0.71(+7.90%) |
Mar 08, 2021 | 9.310 | 9.530 | 8.930 | 8.990 | 294,159 | -0.31(-3.33%) |
Mar 05, 2021 | 9.270 | 9.340 | 8.150 | 9.300 | 806,400 | +0.13(+1.42%) |
Mar 04, 2021 | 10.27 | 10.54 | 9.000 | 9.170 | 933,710 | -1.11(-10.80%) |
Mar 03, 2021 | 10.60 | 10.89 | 10.05 | 10.28 | 740,985 | -0.33(-3.11%) |
Mar 02, 2021 | 9.980 | 10.77 | 9.750 | 10.61 | 552,097 | +0.66(+6.63%) |