Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.980 | 10.24 | 9.654 | 9.900 | 80,471 | -0.03(-0.30%) |
May 27, 2021 | 9.000 | 10.15 | 9.000 | 9.930 | 223,227 | +0.95(+10.58%) |
May 26, 2021 | 8.900 | 9.300 | 8.690 | 8.980 | 153,421 | +0.42(+4.91%) |
May 25, 2021 | 8.600 | 9.400 | 8.080 | 8.560 | 415,620 | +0.66(+8.35%) |
May 24, 2021 | 7.550 | 7.920 | 7.230 | 7.900 | 89,688 | +0.36(+4.77%) |
May 21, 2021 | 7.620 | 7.800 | 7.390 | 7.540 | 11,641 | -0.05(-0.66%) |
May 20, 2021 | 7.460 | 7.620 | 7.270 | 7.590 | 40,876 | +0.12(+1.61%) |
May 19, 2021 | 7.150 | 7.540 | 7.050 | 7.470 | 44,514 | +0.04(+0.54%) |
May 18, 2021 | 7.420 | 7.750 | 7.310 | 7.430 | 24,482 | +0.03(+0.41%) |
May 17, 2021 | 7.320 | 7.450 | 7.170 | 7.400 | 19,627 | -0.01(-0.13%) |
May 14, 2021 | 6.980 | 7.410 | 6.980 | 7.410 | 50,112 | +0.50(+7.24%) |
May 13, 2021 | 7.210 | 7.270 | 6.800 | 6.910 | 47,303 | -0.20(-2.81%) |
May 12, 2021 | 7.210 | 7.240 | 6.810 | 7.110 | 33,312 | -0.18(-2.47%) |
May 11, 2021 | 7.070 | 7.500 | 6.950 | 7.290 | 73,219 | -0.09(-1.22%) |
May 10, 2021 | 8.090 | 8.090 | 7.250 | 7.380 | 36,209 | -0.24(-3.15%) |
May 07, 2021 | 7.150 | 7.992 | 7.150 | 7.620 | 49,587 | +0.37(+5.10%) |
May 06, 2021 | 7.490 | 7.490 | 7.100 | 7.250 | 17,610 | -0.33(-4.35%) |
May 05, 2021 | 7.400 | 7.580 | 7.070 | 7.580 | 74,219 | +0.11(+1.47%) |
May 04, 2021 | 7.450 | 7.810 | 7.080 | 7.470 | 32,864 | +0.12(+1.63%) |
May 03, 2021 | 7.400 | 7.740 | 7.330 | 7.350 | 18,526 | -0.04(-0.54%) |
Apr 30, 2021 | 8.020 | 8.020 | 7.380 | 7.390 | 19,700 | -0.59(-7.39%) |
Apr 29, 2021 | 8.140 | 8.300 | 7.760 | 7.980 | 30,982 | +0.07(+0.88%) |
Apr 28, 2021 | 8.480 | 8.540 | 7.810 | 7.910 | 56,810 | -0.49(-5.83%) |
Apr 27, 2021 | 7.920 | 8.550 | 7.810 | 8.400 | 61,177 | +0.40(+5.00%) |
Apr 26, 2021 | 7.670 | 8.060 | 7.571 | 8.000 | 23,774 | +0.38(+4.99%) |
Apr 23, 2021 | 7.560 | 7.729 | 7.420 | 7.620 | 38,700 | +0.04(+0.53%) |
Apr 22, 2021 | 7.300 | 7.626 | 7.200 | 7.580 | 57,654 | +0.45(+6.31%) |
Apr 21, 2021 | 7.290 | 7.420 | 6.750 | 7.130 | 321,523 | -0.15(-2.06%) |
Apr 20, 2021 | 7.680 | 7.770 | 7.200 | 7.280 | 35,977 | -0.53(-6.79%) |
Apr 19, 2021 | 7.460 | 7.880 | 7.240 | 7.810 | 85,291 | +0.27(+3.58%) |
Apr 16, 2021 | 7.510 | 7.600 | 7.100 | 7.540 | 29,500 | +0.00(+0.00%) |
Apr 15, 2021 | 7.470 | 7.630 | 6.993 | 7.540 | 45,674 | +0.10(+1.34%) |
Apr 14, 2021 | 7.450 | 7.670 | 7.190 | 7.440 | 25,408 | +0.14(+1.92%) |
Apr 13, 2021 | 7.560 | 7.566 | 6.970 | 7.300 | 86,499 | -0.19(-2.54%) |
Apr 12, 2021 | 8.150 | 8.150 | 7.420 | 7.490 | 38,727 | -0.54(-6.72%) |
Apr 09, 2021 | 7.800 | 8.270 | 7.800 | 8.030 | 48,200 | +0.19(+2.42%) |
Apr 08, 2021 | 7.500 | 7.930 | 7.264 | 7.840 | 71,999 | +0.39(+5.23%) |
Apr 07, 2021 | 7.640 | 7.670 | 7.410 | 7.450 | 39,854 | -0.24(-3.12%) |
Apr 06, 2021 | 7.500 | 7.989 | 7.500 | 7.690 | 27,784 | +0.18(+2.40%) |
Apr 05, 2021 | 8.310 | 8.490 | 7.440 | 7.510 | 56,616 | -0.75(-9.08%) |
Apr 01, 2021 | 7.840 | 8.415 | 7.810 | 8.260 | 49,700 | +0.51(+6.58%) |
Mar 31, 2021 | 7.830 | 7.850 | 7.530 | 7.750 | 26,597 | +0.00(+0.00%) |
Mar 30, 2021 | 7.700 | 7.840 | 7.270 | 7.750 | 150,219 | -0.02(-0.26%) |
Mar 29, 2021 | 7.870 | 7.940 | 7.650 | 7.770 | 31,481 | -0.15(-1.89%) |
Mar 26, 2021 | 8.710 | 8.730 | 7.840 | 7.920 | 68,400 | -0.80(-9.17%) |
Mar 25, 2021 | 8.520 | 8.800 | 8.040 | 8.720 | 44,504 | +0.30(+3.56%) |
Mar 24, 2021 | 8.500 | 9.440 | 7.820 | 8.420 | 236,911 | -0.06(-0.71%) |
Mar 23, 2021 | 9.180 | 9.230 | 8.200 | 8.480 | 130,617 | -0.47(-5.25%) |
Mar 22, 2021 | 8.550 | 9.040 | 8.137 | 8.950 | 79,173 | +0.56(+6.67%) |
Mar 19, 2021 | 9.400 | 9.400 | 8.300 | 8.390 | 145,600 | -0.78(-8.51%) |
Mar 18, 2021 | 9.200 | 9.520 | 8.780 | 9.170 | 93,238 | -0.06(-0.65%) |
Mar 17, 2021 | 8.770 | 9.430 | 8.700 | 9.230 | 98,350 | +0.29(+3.24%) |
Mar 16, 2021 | 8.550 | 8.960 | 8.400 | 8.940 | 86,774 | +0.48(+5.67%) |
Mar 15, 2021 | 8.280 | 8.600 | 8.000 | 8.460 | 58,951 | +0.20(+2.42%) |
Mar 12, 2021 | 8.100 | 8.360 | 8.010 | 8.260 | 32,500 | +0.05(+0.61%) |
Mar 11, 2021 | 8.160 | 8.240 | 7.980 | 8.210 | 87,625 | +0.26(+3.27%) |
Mar 10, 2021 | 8.140 | 8.220 | 7.545 | 7.950 | 115,233 | -0.13(-1.61%) |
Mar 09, 2021 | 6.790 | 8.090 | 6.790 | 8.080 | 165,654 | +1.38(+20.60%) |
Mar 08, 2021 | 7.050 | 7.590 | 6.330 | 6.700 | 94,135 | -0.21(-3.04%) |
Mar 05, 2021 | 6.290 | 7.020 | 6.050 | 6.910 | 183,300 | +0.60(+9.51%) |
Mar 04, 2021 | 6.780 | 7.352 | 6.090 | 6.310 | 134,354 | -0.48(-7.07%) |
Mar 03, 2021 | 7.750 | 7.750 | 6.670 | 6.790 | 249,034 | -0.40(-5.56%) |
Mar 02, 2021 | 7.190 | 7.364 | 7.100 | 7.190 | 106,508 | +0.13(+1.84%) |