Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.280 | 8.440 | 8.200 | 8.240 | 93,412 | -0.10(-1.20%) |
May 27, 2021 | 8.320 | 8.440 | 8.270 | 8.340 | 155,552 | +0.07(+0.85%) |
May 26, 2021 | 8.170 | 8.320 | 8.130 | 8.270 | 133,215 | +0.10(+1.22%) |
May 25, 2021 | 8.320 | 8.435 | 8.150 | 8.170 | 133,443 | -0.15(-1.80%) |
May 24, 2021 | 8.590 | 8.590 | 8.250 | 8.320 | 131,264 | -0.18(-2.12%) |
May 21, 2021 | 8.460 | 8.620 | 8.390 | 8.500 | 166,740 | +0.14(+1.67%) |
May 20, 2021 | 8.300 | 8.600 | 8.180 | 8.360 | 220,553 | +0.06(+0.72%) |
May 19, 2021 | 8.220 | 8.440 | 8.100 | 8.300 | 134,411 | -0.02(-0.24%) |
May 18, 2021 | 8.130 | 8.360 | 8.050 | 8.320 | 215,893 | +0.14(+1.71%) |
May 17, 2021 | 8.200 | 8.380 | 8.070 | 8.180 | 248,283 | +0.00(+0.00%) |
May 14, 2021 | 8.000 | 8.290 | 7.700 | 8.180 | 240,993 | +0.18(+2.25%) |
May 13, 2021 | 8.450 | 8.560 | 7.880 | 8.000 | 445,249 | -0.50(-5.88%) |
May 12, 2021 | 8.760 | 8.800 | 8.460 | 8.500 | 176,721 | -0.19(-2.19%) |
May 11, 2021 | 8.340 | 8.830 | 8.300 | 8.690 | 178,608 | +0.04(+0.46%) |
May 10, 2021 | 8.730 | 8.840 | 8.270 | 8.650 | 294,643 | +0.05(+0.58%) |
May 07, 2021 | 7.940 | 8.770 | 7.790 | 8.600 | 347,974 | +0.71(+9.00%) |
May 06, 2021 | 8.350 | 8.400 | 7.670 | 7.890 | 643,337 | -0.73(-8.47%) |
May 05, 2021 | 8.550 | 8.820 | 8.470 | 8.620 | 234,704 | -0.06(-0.69%) |
May 04, 2021 | 8.820 | 8.820 | 8.420 | 8.680 | 371,556 | -0.19(-2.14%) |
May 03, 2021 | 8.990 | 9.010 | 8.700 | 8.870 | 329,307 | -0.09(-1.00%) |
Apr 30, 2021 | 9.300 | 9.350 | 8.810 | 8.960 | 913,600 | -0.38(-4.07%) |
Apr 29, 2021 | 9.420 | 9.510 | 9.270 | 9.340 | 319,419 | -0.07(-0.74%) |
Apr 28, 2021 | 9.500 | 9.590 | 9.360 | 9.410 | 324,664 | -0.11(-1.16%) |
Apr 27, 2021 | 10.38 | 10.49 | 9.470 | 9.520 | 765,755 | -0.88(-8.46%) |
Apr 26, 2021 | 10.15 | 10.43 | 9.990 | 10.40 | 245,442 | +0.25(+2.46%) |
Apr 23, 2021 | 10.24 | 10.24 | 10.03 | 10.15 | 250,300 | +0.11(+1.10%) |
Apr 22, 2021 | 9.970 | 10.19 | 9.761 | 10.04 | 364,662 | +0.14(+1.41%) |
Apr 21, 2021 | 9.510 | 10.00 | 9.440 | 9.900 | 324,225 | +0.33(+3.45%) |
Apr 20, 2021 | 9.620 | 9.710 | 9.350 | 9.570 | 281,593 | +0.00(+0.00%) |
Apr 19, 2021 | 9.610 | 9.760 | 9.320 | 9.570 | 346,600 | -0.19(-1.95%) |
Apr 16, 2021 | 9.430 | 9.880 | 9.290 | 9.760 | 330,100 | +0.27(+2.85%) |
Apr 15, 2021 | 9.450 | 9.600 | 9.390 | 9.490 | 248,343 | +0.01(+0.11%) |
Apr 14, 2021 | 9.600 | 9.610 | 9.390 | 9.480 | 236,143 | -0.12(-1.25%) |
Apr 13, 2021 | 9.270 | 9.700 | 9.270 | 9.600 | 258,273 | +0.27(+2.89%) |
Apr 12, 2021 | 9.610 | 9.620 | 9.180 | 9.330 | 286,790 | -0.13(-1.37%) |
Apr 09, 2021 | 9.680 | 9.686 | 9.280 | 9.460 | 372,400 | -0.14(-1.46%) |
Apr 08, 2021 | 9.570 | 9.850 | 9.520 | 9.600 | 248,758 | +0.12(+1.27%) |
Apr 07, 2021 | 9.950 | 9.950 | 9.390 | 9.480 | 346,627 | -0.40(-4.05%) |
Apr 06, 2021 | 9.770 | 10.11 | 9.670 | 9.880 | 465,483 | +0.22(+2.28%) |
Apr 05, 2021 | 9.750 | 9.850 | 9.530 | 9.660 | 298,016 | -0.17(-1.73%) |
Apr 01, 2021 | 9.810 | 10.00 | 9.640 | 9.830 | 371,900 | +0.07(+0.72%) |
Mar 31, 2021 | 9.550 | 10.09 | 9.460 | 9.760 | 399,507 | +0.28(+2.95%) |
Mar 30, 2021 | 9.300 | 9.630 | 9.130 | 9.480 | 288,859 | +0.08(+0.85%) |
Mar 29, 2021 | 9.790 | 9.790 | 9.220 | 9.400 | 853,650 | -0.24(-2.49%) |
Mar 26, 2021 | 9.950 | 9.950 | 9.360 | 9.640 | 458,500 | -0.16(-1.63%) |
Mar 25, 2021 | 9.950 | 10.15 | 9.630 | 9.800 | 554,887 | -0.28(-2.78%) |
Mar 24, 2021 | 10.05 | 10.55 | 9.900 | 10.08 | 696,597 | +0.02(+0.20%) |
Mar 23, 2021 | 10.52 | 10.56 | 10.06 | 10.06 | 353,695 | -0.46(-4.37%) |
Mar 22, 2021 | 10.55 | 10.85 | 10.45 | 10.52 | 467,641 | -0.23(-2.14%) |
Mar 19, 2021 | 11.27 | 11.43 | 10.74 | 10.75 | 712,500 | -0.33(-2.98%) |
Mar 18, 2021 | 10.72 | 11.28 | 10.57 | 11.08 | 520,228 | +0.45(+4.23%) |
Mar 17, 2021 | 10.70 | 10.92 | 10.35 | 10.63 | 495,552 | -0.13(-1.21%) |
Mar 16, 2021 | 11.50 | 11.57 | 10.68 | 10.76 | 637,579 | -0.41(-3.67%) |
Mar 15, 2021 | 10.59 | 11.34 | 10.54 | 11.17 | 792,431 | +0.77(+7.40%) |
Mar 12, 2021 | 10.36 | 10.60 | 10.18 | 10.40 | 463,100 | -0.03(-0.29%) |
Mar 11, 2021 | 10.17 | 10.54 | 9.900 | 10.43 | 1,158,707 | +0.25(+2.46%) |
Mar 10, 2021 | 10.40 | 10.60 | 9.950 | 10.18 | 1,562,710 | -0.52(-4.86%) |
Mar 09, 2021 | 11.01 | 11.01 | 9.630 | 10.70 | 3,271,258 | -1.45(-11.93%) |
Mar 08, 2021 | 12.40 | 12.83 | 12.06 | 12.15 | 477,310 | -0.30(-2.41%) |
Mar 05, 2021 | 12.30 | 12.52 | 11.15 | 12.45 | 1,009,400 | +0.01(+0.08%) |
Mar 04, 2021 | 13.20 | 13.20 | 12.02 | 12.44 | 602,403 | -0.48(-3.72%) |
Mar 03, 2021 | 14.12 | 14.22 | 12.70 | 12.92 | 1,261,924 | -1.41(-9.84%) |
Mar 02, 2021 | 14.55 | 14.89 | 14.13 | 14.33 | 415,463 | -0.27(-1.85%) |