Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.490 | 9.590 | 9.050 | 9.500 | 103,550 | +0.00(+0.00%) |
May 27, 2021 | 8.790 | 9.900 | 8.720 | 9.500 | 310,590 | +0.70(+7.95%) |
May 26, 2021 | 8.710 | 8.935 | 8.320 | 8.800 | 76,745 | +0.05(+0.57%) |
May 25, 2021 | 8.360 | 8.930 | 8.360 | 8.750 | 187,776 | +0.35(+4.17%) |
May 24, 2021 | 7.950 | 8.440 | 7.763 | 8.400 | 140,121 | +0.50(+6.33%) |
May 21, 2021 | 7.520 | 8.020 | 7.385 | 7.900 | 159,904 | +0.46(+6.18%) |
May 20, 2021 | 7.555 | 7.555 | 7.258 | 7.440 | 41,681 | +0.08(+1.09%) |
May 19, 2021 | 7.470 | 7.620 | 7.180 | 7.360 | 96,765 | -0.16(-2.13%) |
May 18, 2021 | 7.520 | 7.755 | 7.400 | 7.520 | 71,624 | +0.03(+0.40%) |
May 17, 2021 | 7.620 | 7.760 | 7.255 | 7.490 | 77,289 | -0.14(-1.83%) |
May 14, 2021 | 7.450 | 7.870 | 7.108 | 7.630 | 107,125 | +0.18(+2.42%) |
May 13, 2021 | 8.190 | 8.190 | 7.200 | 7.450 | 175,820 | -0.59(-7.34%) |
May 12, 2021 | 7.800 | 9.250 | 7.620 | 8.040 | 794,619 | +0.13(+1.64%) |
May 11, 2021 | 7.870 | 8.065 | 7.800 | 7.910 | 42,481 | -0.09(-1.12%) |
May 10, 2021 | 8.330 | 8.330 | 7.900 | 8.000 | 67,390 | -0.05(-0.62%) |
May 07, 2021 | 8.180 | 8.565 | 7.830 | 8.050 | 63,744 | -0.07(-0.86%) |
May 06, 2021 | 8.000 | 8.200 | 7.610 | 8.120 | 91,635 | +0.12(+1.50%) |
May 05, 2021 | 8.390 | 8.390 | 7.950 | 8.000 | 79,731 | -0.36(-4.31%) |
May 04, 2021 | 8.360 | 8.450 | 8.202 | 8.360 | 97,625 | -0.05(-0.59%) |
May 03, 2021 | 8.460 | 8.550 | 8.100 | 8.410 | 89,258 | +0.03(+0.36%) |
Apr 30, 2021 | 8.420 | 8.650 | 8.260 | 8.380 | 107,800 | -0.10(-1.18%) |
Apr 29, 2021 | 8.710 | 8.790 | 8.290 | 8.480 | 106,702 | -0.17(-1.97%) |
Apr 28, 2021 | 8.520 | 8.780 | 8.410 | 8.650 | 100,616 | +0.13(+1.53%) |
Apr 27, 2021 | 9.140 | 9.140 | 8.420 | 8.520 | 106,627 | -0.56(-6.17%) |
Apr 26, 2021 | 8.630 | 9.200 | 8.530 | 9.080 | 101,026 | +0.46(+5.34%) |
Apr 23, 2021 | 9.190 | 9.260 | 8.600 | 8.620 | 73,300 | -0.51(-5.59%) |
Apr 22, 2021 | 8.980 | 9.280 | 8.840 | 9.130 | 73,722 | +0.14(+1.56%) |
Apr 21, 2021 | 8.920 | 9.180 | 8.820 | 8.990 | 54,758 | -0.01(-0.11%) |
Apr 20, 2021 | 9.300 | 9.415 | 8.870 | 9.000 | 96,884 | -0.30(-3.23%) |
Apr 19, 2021 | 8.980 | 9.420 | 8.740 | 9.300 | 92,645 | +0.29(+3.22%) |
Apr 16, 2021 | 8.690 | 9.110 | 8.615 | 9.010 | 82,800 | +0.29(+3.33%) |
Apr 15, 2021 | 8.960 | 9.040 | 8.600 | 8.720 | 48,891 | -0.23(-2.57%) |
Apr 14, 2021 | 8.520 | 9.090 | 8.490 | 8.950 | 127,112 | +0.49(+5.79%) |
Apr 13, 2021 | 8.550 | 8.630 | 8.310 | 8.460 | 59,444 | -0.04(-0.47%) |
Apr 12, 2021 | 9.020 | 9.030 | 8.500 | 8.500 | 65,080 | -0.52(-5.76%) |
Apr 09, 2021 | 9.420 | 9.440 | 8.885 | 9.020 | 75,000 | -0.43(-4.55%) |
Apr 08, 2021 | 9.200 | 9.645 | 9.130 | 9.450 | 97,785 | +0.29(+3.17%) |
Apr 07, 2021 | 8.920 | 9.450 | 8.630 | 9.160 | 146,502 | +0.18(+2.00%) |
Apr 06, 2021 | 9.360 | 9.510 | 8.860 | 8.980 | 55,984 | -0.58(-6.07%) |
Apr 05, 2021 | 9.150 | 9.960 | 8.760 | 9.560 | 156,643 | +0.53(+5.87%) |
Apr 01, 2021 | 8.640 | 9.180 | 8.600 | 9.030 | 69,100 | +0.42(+4.88%) |
Mar 31, 2021 | 8.590 | 8.930 | 8.520 | 8.610 | 180,052 | +0.14(+1.65%) |
Mar 30, 2021 | 8.760 | 8.810 | 8.370 | 8.470 | 182,407 | -0.25(-2.87%) |
Mar 29, 2021 | 9.150 | 9.150 | 8.650 | 8.720 | 94,156 | -0.43(-4.70%) |
Mar 26, 2021 | 9.450 | 9.550 | 8.765 | 9.150 | 134,300 | -0.25(-2.66%) |
Mar 25, 2021 | 8.700 | 9.710 | 8.520 | 9.400 | 209,663 | +0.70(+8.05%) |
Mar 24, 2021 | 9.460 | 9.640 | 8.420 | 8.700 | 226,015 | -0.61(-6.55%) |
Mar 23, 2021 | 10.15 | 10.46 | 9.260 | 9.310 | 220,052 | -0.97(-9.44%) |
Mar 22, 2021 | 10.21 | 10.49 | 9.950 | 10.28 | 202,847 | +0.38(+3.84%) |
Mar 19, 2021 | 9.620 | 10.61 | 9.300 | 9.900 | 423,500 | +1.20(+13.79%) |
Mar 18, 2021 | 8.900 | 9.199 | 8.660 | 8.700 | 50,926 | -0.29(-3.23%) |
Mar 17, 2021 | 9.000 | 9.170 | 8.720 | 8.990 | 50,683 | -0.06(-0.66%) |
Mar 16, 2021 | 9.390 | 9.424 | 8.640 | 9.050 | 88,350 | -0.34(-3.62%) |
Mar 15, 2021 | 9.480 | 9.550 | 9.230 | 9.390 | 48,089 | -0.16(-1.68%) |
Mar 12, 2021 | 9.810 | 9.810 | 9.370 | 9.550 | 51,400 | -0.22(-2.25%) |
Mar 11, 2021 | 9.450 | 9.820 | 9.440 | 9.770 | 58,765 | +0.29(+3.06%) |
Mar 10, 2021 | 9.958 | 9.979 | 9.345 | 9.480 | 52,907 | -0.38(-3.85%) |
Mar 09, 2021 | 9.530 | 10.07 | 9.520 | 9.860 | 130,163 | +0.35(+3.68%) |
Mar 08, 2021 | 9.565 | 9.786 | 9.330 | 9.510 | 63,578 | +0.01(+0.11%) |
Mar 05, 2021 | 9.470 | 9.525 | 8.820 | 9.500 | 69,300 | +0.32(+3.49%) |
Mar 04, 2021 | 9.110 | 9.870 | 8.972 | 9.180 | 96,994 | -0.56(-5.75%) |
Mar 03, 2021 | 9.800 | 10.09 | 9.550 | 9.740 | 122,269 | -0.01(-0.10%) |
Mar 02, 2021 | 9.920 | 9.920 | 9.650 | 9.750 | 54,467 | -0.15(-1.52%) |