Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.39 | 10.43 | 10.04 | 10.18 | 191,315 | -0.11(-1.07%) |
May 27, 2021 | 10.12 | 10.60 | 9.980 | 10.29 | 520,197 | +0.30(+3.00%) |
May 26, 2021 | 9.970 | 10.37 | 9.941 | 9.990 | 301,469 | +0.04(+0.40%) |
May 25, 2021 | 10.82 | 10.82 | 9.920 | 9.950 | 512,072 | -0.78(-7.27%) |
May 24, 2021 | 9.740 | 11.21 | 9.700 | 10.73 | 1,263,644 | +1.04(+10.73%) |
May 21, 2021 | 9.210 | 9.750 | 9.210 | 9.690 | 546,859 | +0.58(+6.37%) |
May 20, 2021 | 9.340 | 9.340 | 8.920 | 9.110 | 230,911 | -0.23(-2.46%) |
May 19, 2021 | 8.850 | 9.460 | 8.755 | 9.340 | 254,253 | +0.20(+2.19%) |
May 18, 2021 | 8.840 | 9.290 | 8.690 | 9.140 | 200,544 | +0.34(+3.86%) |
May 17, 2021 | 8.600 | 8.830 | 8.430 | 8.800 | 158,279 | +0.20(+2.33%) |
May 14, 2021 | 8.600 | 8.700 | 8.460 | 8.600 | 318,709 | +0.05(+0.58%) |
May 13, 2021 | 8.240 | 8.650 | 8.240 | 8.550 | 240,446 | +0.22(+2.64%) |
May 12, 2021 | 8.550 | 8.700 | 8.195 | 8.330 | 242,784 | -0.28(-3.25%) |
May 11, 2021 | 8.850 | 8.920 | 8.175 | 8.610 | 406,961 | -0.60(-6.51%) |
May 10, 2021 | 8.880 | 9.475 | 8.690 | 9.210 | 419,414 | +0.02(+0.22%) |
May 07, 2021 | 9.600 | 9.920 | 9.030 | 9.190 | 999,144 | +0.49(+5.63%) |
May 06, 2021 | 8.630 | 8.910 | 8.480 | 8.700 | 315,426 | +0.01(+0.12%) |
May 05, 2021 | 8.640 | 9.000 | 8.610 | 8.690 | 116,586 | +0.15(+1.76%) |
May 04, 2021 | 8.800 | 8.800 | 8.300 | 8.540 | 268,404 | -0.46(-5.11%) |
May 03, 2021 | 9.100 | 9.100 | 8.730 | 9.000 | 169,158 | +0.05(+0.56%) |
Apr 30, 2021 | 8.740 | 9.070 | 8.600 | 8.950 | 199,300 | +0.17(+1.94%) |
Apr 29, 2021 | 8.940 | 9.100 | 8.700 | 8.780 | 225,915 | -0.08(-0.90%) |
Apr 28, 2021 | 8.600 | 8.880 | 8.450 | 8.860 | 238,933 | +0.23(+2.67%) |
Apr 27, 2021 | 8.350 | 8.700 | 8.250 | 8.630 | 124,261 | +0.29(+3.48%) |
Apr 26, 2021 | 8.240 | 8.450 | 8.170 | 8.340 | 151,613 | +0.21(+2.58%) |
Apr 23, 2021 | 7.860 | 8.170 | 7.460 | 8.130 | 184,600 | +0.31(+3.96%) |
Apr 22, 2021 | 8.090 | 8.170 | 7.630 | 7.820 | 189,166 | -0.23(-2.86%) |
Apr 21, 2021 | 7.440 | 8.080 | 7.320 | 8.050 | 153,009 | +0.61(+8.20%) |
Apr 20, 2021 | 7.500 | 7.630 | 7.110 | 7.440 | 173,920 | -0.11(-1.46%) |
Apr 19, 2021 | 7.660 | 7.680 | 7.250 | 7.550 | 181,810 | -0.20(-2.58%) |
Apr 16, 2021 | 7.670 | 7.820 | 7.379 | 7.750 | 170,200 | +0.08(+1.04%) |
Apr 15, 2021 | 7.970 | 7.970 | 7.640 | 7.670 | 182,120 | -0.26(-3.28%) |
Apr 14, 2021 | 7.870 | 8.030 | 7.720 | 7.930 | 154,300 | +0.11(+1.41%) |
Apr 13, 2021 | 7.730 | 7.920 | 7.500 | 7.820 | 148,006 | -0.05(-0.64%) |
Apr 12, 2021 | 7.970 | 8.020 | 7.670 | 7.870 | 115,259 | -0.10(-1.25%) |
Apr 09, 2021 | 8.050 | 8.090 | 7.775 | 7.970 | 143,800 | -0.07(-0.87%) |
Apr 08, 2021 | 8.100 | 8.290 | 7.895 | 8.040 | 241,803 | -0.06(-0.74%) |
Apr 07, 2021 | 8.370 | 8.395 | 7.909 | 8.100 | 382,306 | -0.29(-3.46%) |
Apr 06, 2021 | 8.380 | 8.700 | 8.338 | 8.390 | 140,969 | +0.14(+1.70%) |
Apr 05, 2021 | 8.590 | 8.810 | 8.240 | 8.250 | 154,264 | -0.18(-2.14%) |
Apr 01, 2021 | 8.050 | 8.440 | 8.050 | 8.430 | 166,100 | +0.35(+4.33%) |
Mar 31, 2021 | 8.250 | 8.400 | 7.850 | 8.080 | 254,987 | +0.10(+1.25%) |
Mar 30, 2021 | 7.750 | 8.040 | 7.630 | 7.980 | 168,043 | +0.24(+3.10%) |
Mar 29, 2021 | 7.910 | 8.040 | 7.430 | 7.740 | 499,368 | -0.32(-3.97%) |
Mar 26, 2021 | 8.070 | 8.110 | 7.760 | 8.060 | 254,500 | +0.21(+2.68%) |
Mar 25, 2021 | 7.600 | 8.100 | 7.540 | 7.850 | 344,190 | +0.15(+1.95%) |
Mar 24, 2021 | 8.260 | 8.399 | 7.650 | 7.700 | 243,609 | -0.34(-4.23%) |
Mar 23, 2021 | 8.440 | 8.565 | 8.020 | 8.040 | 409,409 | -0.62(-7.16%) |
Mar 22, 2021 | 8.460 | 8.730 | 8.230 | 8.660 | 335,416 | +0.10(+1.17%) |
Mar 19, 2021 | 8.750 | 8.920 | 8.210 | 8.560 | 470,800 | -0.18(-2.06%) |
Mar 18, 2021 | 9.600 | 9.600 | 8.690 | 8.740 | 286,917 | -0.96(-9.90%) |
Mar 17, 2021 | 9.300 | 9.750 | 9.100 | 9.700 | 503,616 | +0.36(+3.85%) |
Mar 16, 2021 | 9.770 | 9.770 | 9.020 | 9.340 | 430,016 | -0.49(-4.98%) |
Mar 15, 2021 | 9.300 | 10.39 | 9.280 | 9.830 | 947,741 | +0.57(+6.16%) |
Mar 12, 2021 | 8.250 | 9.290 | 8.250 | 9.260 | 1,512,800 | +1.75(+23.30%) |
Mar 11, 2021 | 7.550 | 7.860 | 7.250 | 7.510 | 251,189 | -0.05(-0.66%) |
Mar 10, 2021 | 7.250 | 7.625 | 7.150 | 7.560 | 239,652 | +0.43(+6.03%) |
Mar 09, 2021 | 7.960 | 7.960 | 7.050 | 7.130 | 374,990 | -0.68(-8.71%) |
Mar 08, 2021 | 7.910 | 7.990 | 7.540 | 7.810 | 268,966 | -0.03(-0.38%) |
Mar 05, 2021 | 8.320 | 8.690 | 7.010 | 7.840 | 454,900 | -0.20(-2.49%) |
Mar 04, 2021 | 8.350 | 8.400 | 7.600 | 8.040 | 344,611 | -0.34(-4.06%) |
Mar 03, 2021 | 8.360 | 8.930 | 8.310 | 8.380 | 337,224 | +0.04(+0.48%) |
Mar 02, 2021 | 8.030 | 8.640 | 8.020 | 8.340 | 309,613 | +0.21(+2.58%) |