Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.870 | 9.100 | 8.320 | 8.730 | 38,691,544 | +0.02(+0.23%) |
May 27, 2021 | 7.730 | 8.760 | 7.680 | 8.710 | 58,188,412 | +1.05(+13.71%) |
May 26, 2021 | 7.340 | 7.855 | 7.260 | 7.660 | 42,812,340 | -0.29(-3.65%) |
May 25, 2021 | 8.550 | 8.650 | 7.870 | 7.950 | 41,194,328 | -0.01(-0.13%) |
May 24, 2021 | 8.710 | 8.710 | 7.890 | 7.960 | 26,853,312 | -0.70(-8.08%) |
May 21, 2021 | 9.040 | 9.280 | 8.660 | 8.660 | 19,469,100 | -0.42(-4.63%) |
May 20, 2021 | 8.890 | 9.370 | 8.680 | 9.080 | 30,159,072 | +0.32(+3.65%) |
May 19, 2021 | 8.900 | 9.245 | 8.520 | 8.760 | 29,350,952 | -0.54(-5.81%) |
May 18, 2021 | 8.540 | 9.590 | 8.360 | 9.300 | 53,224,660 | +0.70(+8.14%) |
May 17, 2021 | 8.740 | 9.110 | 8.480 | 8.600 | 31,808,616 | -0.15(-1.71%) |
May 14, 2021 | 8.250 | 8.800 | 8.010 | 8.750 | 42,018,304 | +0.52(+6.32%) |
May 13, 2021 | 8.970 | 9.250 | 7.813 | 8.230 | 53,277,624 | -0.38(-4.41%) |
May 12, 2021 | 9.800 | 10.63 | 8.520 | 8.610 | 67,884,640 | -1.29(-13.03%) |
May 11, 2021 | 9.400 | 10.16 | 9.180 | 9.900 | 66,091,668 | -0.27(-2.65%) |
May 10, 2021 | 8.890 | 10.62 | 8.620 | 10.17 | 117,930,824 | +0.98(+10.72%) |
May 07, 2021 | 8.030 | 9.860 | 7.610 | 9.185 | 177,794,528 | -0.39(-4.12%) |
May 06, 2021 | 9.610 | 10.53 | 9.020 | 9.580 | 83,314,688 | -1.33(-12.19%) |
May 05, 2021 | 12.89 | 13.75 | 10.88 | 10.91 | 95,661,192 | -1.60(-12.79%) |
May 04, 2021 | 13.84 | 13.84 | 11.86 | 12.51 | 90,635,480 | -3.17(-20.22%) |
May 03, 2021 | 13.93 | 16.20 | 13.83 | 15.68 | 282,012,000 | +3.01(+23.76%) |
Apr 30, 2021 | 11.45 | 13.37 | 11.39 | 12.67 | 164,400,896 | +0.71(+5.94%) |
Apr 29, 2021 | 11.00 | 12.35 | 10.40 | 11.96 | 140,216,992 | +0.75(+6.69%) |
Apr 28, 2021 | 11.19 | 11.86 | 10.81 | 11.21 | 81,545,096 | -0.45(-3.86%) |
Apr 27, 2021 | 10.74 | 11.72 | 9.910 | 11.66 | 115,096,496 | +0.07(+0.60%) |
Apr 26, 2021 | 11.06 | 12.60 | 10.78 | 11.59 | 269,819,552 | +1.96(+20.35%) |
Apr 23, 2021 | 9.680 | 13.65 | 8.700 | 9.630 | 504,643,488 | +0.34(+3.66%) |
Apr 22, 2021 | 6.710 | 9.550 | 6.580 | 9.290 | 228,739,104 | +2.79(+42.92%) |
Apr 21, 2021 | 6.650 | 6.760 | 5.830 | 6.500 | 135,207,088 | +0.98(+17.75%) |
Apr 20, 2021 | 5.610 | 5.670 | 5.240 | 5.520 | 13,469,917 | -0.12(-2.13%) |
Apr 19, 2021 | 5.390 | 5.930 | 5.290 | 5.640 | 12,336,877 | -0.14(-2.42%) |
Apr 16, 2021 | 5.920 | 5.990 | 5.510 | 5.780 | 17,410,000 | -0.37(-6.02%) |
Apr 15, 2021 | 6.860 | 6.890 | 6.060 | 6.150 | 18,531,396 | -0.75(-10.87%) |
Apr 14, 2021 | 6.750 | 7.490 | 6.680 | 6.900 | 32,927,586 | +0.19(+2.83%) |
Apr 13, 2021 | 6.840 | 6.980 | 6.550 | 6.710 | 12,975,581 | +0.03(+0.45%) |
Apr 12, 2021 | 6.940 | 7.080 | 6.660 | 6.680 | 11,057,172 | -0.28(-4.02%) |
Apr 09, 2021 | 6.790 | 7.250 | 6.758 | 6.960 | 18,215,900 | +0.05(+0.72%) |
Apr 08, 2021 | 7.070 | 7.330 | 6.650 | 6.910 | 21,532,360 | +0.02(+0.29%) |
Apr 07, 2021 | 6.400 | 8.250 | 6.280 | 6.890 | 86,793,336 | +0.54(+8.50%) |
Apr 06, 2021 | 6.530 | 6.530 | 6.150 | 6.350 | 10,364,014 | -0.22(-3.35%) |
Apr 05, 2021 | 6.750 | 6.800 | 6.440 | 6.570 | 10,035,682 | -0.13(-1.94%) |
Apr 01, 2021 | 6.900 | 6.960 | 6.630 | 6.700 | 11,062,000 | -0.09(-1.33%) |
Mar 31, 2021 | 7.750 | 7.750 | 6.720 | 6.790 | 29,706,734 | +0.04(+0.59%) |
Mar 30, 2021 | 6.150 | 7.070 | 5.850 | 6.750 | 23,068,188 | +0.25(+3.85%) |
Mar 29, 2021 | 6.980 | 7.000 | 6.490 | 6.500 | 13,366,347 | -0.63(-8.84%) |
Mar 26, 2021 | 7.750 | 7.750 | 6.900 | 7.130 | 12,790,800 | -0.57(-7.40%) |
Mar 25, 2021 | 7.110 | 7.880 | 6.660 | 7.700 | 16,135,753 | +0.28(+3.77%) |
Mar 24, 2021 | 8.040 | 8.160 | 7.360 | 7.420 | 16,037,548 | -0.66(-8.17%) |
Mar 23, 2021 | 8.400 | 8.580 | 7.950 | 8.080 | 14,775,838 | -0.45(-5.28%) |
Mar 22, 2021 | 8.920 | 9.040 | 8.410 | 8.530 | 14,003,016 | -0.39(-4.37%) |
Mar 19, 2021 | 8.920 | 9.060 | 8.640 | 8.920 | 24,255,700 | +0.02(+0.22%) |
Mar 18, 2021 | 9.210 | 10.35 | 8.760 | 8.900 | 32,974,592 | -0.65(-6.81%) |
Mar 17, 2021 | 8.850 | 9.560 | 8.840 | 9.550 | 16,976,756 | +0.42(+4.60%) |
Mar 16, 2021 | 9.860 | 10.15 | 8.840 | 9.130 | 20,247,758 | -0.77(-7.78%) |
Mar 15, 2021 | 9.700 | 10.45 | 9.240 | 9.900 | 46,536,224 | -0.10(-1.00%) |
Mar 12, 2021 | 9.970 | 10.80 | 9.750 | 10.00 | 34,678,500 | +0.40(+4.17%) |
Mar 11, 2021 | 8.100 | 10.65 | 8.030 | 9.600 | 94,133,704 | +1.49(+18.37%) |
Mar 10, 2021 | 8.670 | 8.720 | 7.930 | 8.110 | 24,592,664 | -0.67(-7.63%) |
Mar 09, 2021 | 8.390 | 9.110 | 8.200 | 8.780 | 29,372,094 | +0.15(+1.74%) |
Mar 08, 2021 | 8.930 | 9.290 | 8.300 | 8.630 | 23,770,668 | -0.11(-1.26%) |
Mar 05, 2021 | 9.160 | 9.340 | 7.480 | 8.740 | 33,732,200 | -0.23(-2.56%) |
Mar 04, 2021 | 10.07 | 10.40 | 8.400 | 8.970 | 36,019,504 | -1.49(-14.24%) |
Mar 03, 2021 | 12.03 | 14.05 | 10.40 | 10.46 | 181,065,984 | +0.86(+8.96%) |
Mar 02, 2021 | 9.520 | 10.37 | 9.370 | 9.600 | 17,461,988 | -0.42(-4.19%) |