Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.783 | 8.792 | 8.235 | 8.345 | 1,059,554 | -0.46(-5.19%) |
May 27, 2021 | 8.409 | 8.856 | 8.409 | 8.801 | 1,124,049 | +0.46(+5.47%) |
May 26, 2021 | 8.491 | 8.674 | 8.208 | 8.345 | 1,906,885 | -0.18(-2.14%) |
May 25, 2021 | 8.299 | 8.719 | 8.298 | 8.528 | 662,378 | +0.38(+4.71%) |
May 24, 2021 | 8.062 | 8.427 | 8.044 | 8.144 | 593,474 | +0.03(+0.34%) |
May 21, 2021 | 8.245 | 8.327 | 8.035 | 8.117 | 650,022 | -0.07(-0.89%) |
May 20, 2021 | 8.144 | 8.345 | 8.071 | 8.190 | 515,285 | +0.10(+1.24%) |
May 19, 2021 | 7.742 | 8.130 | 7.578 | 8.089 | 799,660 | +0.17(+2.19%) |
May 18, 2021 | 7.551 | 7.943 | 7.487 | 7.916 | 806,484 | +0.39(+5.22%) |
May 17, 2021 | 7.423 | 7.615 | 7.423 | 7.523 | 448,679 | +0.09(+1.23%) |
May 14, 2021 | 6.966 | 7.441 | 6.966 | 7.432 | 924,339 | +0.51(+7.39%) |
May 13, 2021 | 7.140 | 7.405 | 6.820 | 6.921 | 971,850 | -0.20(-2.82%) |
May 12, 2021 | 7.295 | 7.624 | 7.067 | 7.122 | 727,666 | -0.11(-1.52%) |
May 11, 2021 | 6.893 | 7.329 | 6.875 | 7.231 | 1,299,652 | +0.06(+0.89%) |
May 10, 2021 | 7.514 | 7.569 | 7.012 | 7.167 | 1,214,090 | -0.35(-4.62%) |
May 07, 2021 | 7.514 | 7.724 | 7.436 | 7.514 | 556,256 | -0.05(-0.72%) |
May 06, 2021 | 7.669 | 7.692 | 7.368 | 7.569 | 852,846 | -0.15(-1.89%) |
May 05, 2021 | 7.888 | 8.016 | 7.697 | 7.715 | 557,850 | +0.06(+0.84%) |
May 04, 2021 | 8.126 | 8.143 | 7.532 | 7.651 | 1,153,337 | -0.47(-5.74%) |
May 03, 2021 | 8.518 | 8.518 | 8.089 | 8.117 | 636,367 | -0.18(-2.20%) |
Apr 30, 2021 | 8.308 | 8.354 | 8.071 | 8.299 | 840,623 | -0.10(-1.20%) |
Apr 29, 2021 | 8.765 | 8.765 | 8.308 | 8.400 | 558,578 | -0.33(-3.77%) |
Apr 28, 2021 | 8.619 | 9.002 | 8.573 | 8.728 | 731,257 | +0.16(+1.81%) |
Apr 27, 2021 | 8.792 | 8.828 | 8.564 | 8.573 | 621,718 | -0.13(-1.47%) |
Apr 26, 2021 | 8.445 | 8.792 | 8.363 | 8.701 | 512,885 | +0.23(+2.69%) |
Apr 23, 2021 | 8.354 | 8.601 | 8.318 | 8.473 | 445,229 | +0.15(+1.75%) |
Apr 22, 2021 | 8.217 | 8.564 | 8.117 | 8.327 | 705,993 | +0.11(+1.33%) |
Apr 21, 2021 | 7.834 | 8.226 | 7.770 | 8.217 | 942,567 | +0.37(+4.65%) |
Apr 20, 2021 | 8.135 | 8.162 | 7.660 | 7.852 | 925,613 | -0.24(-2.93%) |
Apr 19, 2021 | 7.989 | 8.281 | 7.888 | 8.089 | 1,151,291 | +0.10(+1.26%) |
Apr 16, 2021 | 7.971 | 8.098 | 7.852 | 7.989 | 715,652 | +0.11(+1.39%) |
Apr 15, 2021 | 8.482 | 8.482 | 7.843 | 7.879 | 1,072,832 | -0.52(-6.20%) |
Apr 14, 2021 | 8.372 | 8.518 | 8.281 | 8.400 | 920,206 | +0.13(+1.55%) |
Apr 13, 2021 | 8.336 | 8.573 | 8.199 | 8.272 | 1,048,423 | +0.02(+0.22%) |
Apr 12, 2021 | 8.491 | 8.537 | 8.181 | 8.254 | 1,005,639 | -0.26(-3.00%) |
Apr 09, 2021 | 8.792 | 8.792 | 8.445 | 8.509 | 758,368 | -0.32(-3.62%) |
Apr 08, 2021 | 8.582 | 8.920 | 8.582 | 8.829 | 881,377 | +0.35(+4.09%) |
Apr 07, 2021 | 8.920 | 9.048 | 8.464 | 8.482 | 1,732,601 | -0.56(-6.16%) |
Apr 06, 2021 | 8.838 | 9.203 | 8.692 | 9.039 | 918,553 | +0.15(+1.64%) |
Apr 05, 2021 | 9.094 | 9.094 | 8.765 | 8.893 | 1,259,052 | -0.15(-1.62%) |
Apr 01, 2021 | 9.450 | 9.632 | 8.948 | 9.039 | 1,390,451 | -0.15(-1.59%) |
Mar 31, 2021 | 9.148 | 9.240 | 8.884 | 9.185 | 1,514,520 | +0.07(+0.80%) |
Mar 30, 2021 | 8.938 | 9.231 | 8.774 | 9.112 | 1,370,767 | +0.39(+4.50%) |
Mar 29, 2021 | 9.176 | 9.249 | 8.674 | 8.719 | 1,612,048 | -0.65(-6.92%) |
Mar 26, 2021 | 9.267 | 9.687 | 8.911 | 9.368 | 2,666,447 | +0.16(+1.68%) |
Mar 25, 2021 | 9.112 | 9.614 | 9.021 | 9.212 | 2,120,846 | -0.22(-2.32%) |
Mar 24, 2021 | 10.30 | 10.50 | 9.258 | 9.431 | 3,378,465 | -0.94(-9.07%) |
Mar 23, 2021 | 10.58 | 10.95 | 10.30 | 10.37 | 3,069,838 | -0.37(-3.48%) |
Mar 22, 2021 | 10.57 | 10.96 | 10.13 | 10.75 | 3,876,754 | +0.37(+3.61%) |
Mar 19, 2021 | 11.42 | 11.50 | 10.06 | 10.37 | 7,487,300 | -2.02(-16.29%) |
Mar 18, 2021 | 12.00 | 13.37 | 11.92 | 12.39 | 3,499,521 | +0.03(+0.22%) |
Mar 17, 2021 | 12.12 | 12.41 | 11.71 | 12.36 | 1,266,144 | +0.14(+1.12%) |
Mar 16, 2021 | 11.76 | 12.60 | 11.68 | 12.23 | 2,563,831 | +0.56(+4.77%) |
Mar 15, 2021 | 12.60 | 12.60 | 11.47 | 11.67 | 2,262,306 | -0.52(-4.27%) |
Mar 12, 2021 | 11.35 | 12.46 | 10.77 | 12.19 | 3,345,298 | +0.13(+1.06%) |
Mar 11, 2021 | 10.14 | 12.10 | 10.11 | 12.06 | 4,826,420 | +2.27(+23.23%) |
Mar 10, 2021 | 10.23 | 10.46 | 9.632 | 9.787 | 1,671,353 | -0.16(-1.56%) |
Mar 09, 2021 | 9.678 | 10.16 | 9.678 | 9.943 | 1,711,482 | +0.61(+6.56%) |
Mar 08, 2021 | 9.148 | 9.906 | 9.148 | 9.331 | 1,376,213 | -0.27(-2.85%) |
Mar 05, 2021 | 10.04 | 10.05 | 8.454 | 9.605 | 3,135,553 | -0.30(-3.04%) |
Mar 04, 2021 | 10.14 | 10.43 | 9.495 | 9.906 | 2,618,815 | -0.37(-3.56%) |
Mar 03, 2021 | 10.86 | 11.01 | 10.16 | 10.27 | 1,743,496 | -0.46(-4.26%) |
Mar 02, 2021 | 11.21 | 11.37 | 10.70 | 10.73 | 1,027,063 | -0.56(-4.93%) |