Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.440 | 8.559 | 8.220 | 8.400 | 286,258 | +0.07(+0.84%) |
May 27, 2021 | 7.860 | 8.330 | 7.780 | 8.330 | 490,572 | +0.52(+6.66%) |
May 26, 2021 | 7.840 | 8.100 | 7.780 | 7.810 | 350,125 | +0.04(+0.51%) |
May 25, 2021 | 7.660 | 8.070 | 7.640 | 7.770 | 578,431 | -0.05(-0.64%) |
May 24, 2021 | 8.000 | 8.049 | 7.410 | 7.820 | 587,653 | -0.05(-0.64%) |
May 21, 2021 | 8.350 | 8.440 | 7.282 | 7.870 | 2,238,039 | -0.37(-4.49%) |
May 20, 2021 | 8.440 | 8.550 | 8.170 | 8.240 | 578,844 | -0.16(-1.90%) |
May 19, 2021 | 8.480 | 8.669 | 8.290 | 8.400 | 327,658 | -0.22(-2.55%) |
May 18, 2021 | 8.490 | 8.920 | 8.360 | 8.620 | 373,435 | +0.17(+2.01%) |
May 17, 2021 | 8.510 | 8.700 | 8.350 | 8.450 | 315,267 | -0.10(-1.17%) |
May 14, 2021 | 8.600 | 9.065 | 8.400 | 8.550 | 423,469 | +0.06(+0.71%) |
May 13, 2021 | 8.620 | 8.620 | 8.210 | 8.490 | 575,943 | -0.01(-0.12%) |
May 12, 2021 | 8.620 | 8.890 | 8.450 | 8.500 | 330,674 | -0.22(-2.52%) |
May 11, 2021 | 8.560 | 9.150 | 8.561 | 8.720 | 540,104 | -0.39(-4.28%) |
May 10, 2021 | 9.480 | 9.720 | 9.100 | 9.110 | 488,981 | -0.38(-4.00%) |
May 07, 2021 | 9.190 | 10.24 | 9.190 | 9.490 | 778,406 | +0.48(+5.33%) |
May 06, 2021 | 9.860 | 10.04 | 8.950 | 9.010 | 660,335 | -1.03(-10.26%) |
May 05, 2021 | 9.140 | 10.15 | 9.110 | 10.04 | 2,764,459 | +0.94(+10.33%) |
May 04, 2021 | 9.500 | 9.590 | 8.950 | 9.100 | 427,433 | -0.48(-5.01%) |
May 03, 2021 | 9.950 | 9.950 | 9.210 | 9.580 | 578,167 | -0.35(-3.52%) |
Apr 30, 2021 | 9.420 | 10.12 | 9.380 | 9.930 | 766,100 | +0.42(+4.42%) |
Apr 29, 2021 | 9.700 | 9.700 | 9.250 | 9.510 | 384,965 | -0.11(-1.14%) |
Apr 28, 2021 | 9.450 | 9.700 | 9.220 | 9.620 | 705,097 | +0.18(+1.91%) |
Apr 27, 2021 | 9.470 | 9.650 | 9.260 | 9.440 | 365,230 | +0.08(+0.85%) |
Apr 26, 2021 | 8.800 | 9.520 | 8.700 | 9.360 | 563,767 | +0.67(+7.71%) |
Apr 23, 2021 | 8.900 | 9.000 | 8.520 | 8.690 | 746,800 | -0.11(-1.25%) |
Apr 22, 2021 | 8.410 | 9.160 | 8.400 | 8.800 | 491,382 | +0.35(+4.14%) |
Apr 21, 2021 | 8.090 | 8.480 | 8.000 | 8.450 | 406,997 | +0.35(+4.32%) |
Apr 20, 2021 | 8.040 | 8.480 | 7.970 | 8.100 | 485,292 | +0.04(+0.50%) |
Apr 19, 2021 | 8.240 | 8.430 | 8.020 | 8.060 | 477,143 | -0.22(-2.66%) |
Apr 16, 2021 | 8.840 | 8.935 | 8.270 | 8.280 | 534,900 | -0.50(-5.69%) |
Apr 15, 2021 | 8.940 | 9.450 | 8.680 | 8.780 | 584,481 | -0.02(-0.23%) |
Apr 14, 2021 | 8.600 | 9.090 | 8.580 | 8.800 | 499,162 | +0.24(+2.80%) |
Apr 13, 2021 | 8.930 | 9.200 | 8.500 | 8.560 | 890,627 | -0.44(-4.89%) |
Apr 12, 2021 | 9.310 | 9.750 | 8.820 | 9.000 | 775,816 | -0.27(-2.91%) |
Apr 09, 2021 | 9.410 | 9.440 | 9.110 | 9.270 | 346,500 | -0.21(-2.22%) |
Apr 08, 2021 | 9.900 | 9.930 | 9.440 | 9.480 | 455,912 | -0.27(-2.77%) |
Apr 07, 2021 | 9.820 | 10.22 | 9.670 | 9.750 | 482,814 | -0.07(-0.71%) |
Apr 06, 2021 | 9.840 | 10.05 | 9.700 | 9.820 | 288,776 | +0.05(+0.51%) |
Apr 05, 2021 | 9.760 | 10.20 | 9.700 | 9.770 | 538,326 | +0.13(+1.35%) |
Apr 01, 2021 | 9.450 | 9.950 | 9.260 | 9.640 | 1,400,700 | +0.38(+4.10%) |
Mar 31, 2021 | 9.140 | 9.400 | 9.050 | 9.260 | 991,684 | +0.16(+1.76%) |
Mar 30, 2021 | 9.210 | 9.520 | 8.930 | 9.100 | 818,030 | -0.25(-2.67%) |
Mar 29, 2021 | 10.00 | 10.06 | 9.270 | 9.350 | 800,670 | -0.61(-6.12%) |
Mar 26, 2021 | 10.52 | 10.67 | 9.430 | 9.960 | 816,600 | -0.52(-4.96%) |
Mar 25, 2021 | 9.950 | 10.55 | 9.910 | 10.48 | 603,515 | +0.34(+3.35%) |
Mar 24, 2021 | 10.23 | 10.88 | 9.860 | 10.14 | 1,099,928 | +0.07(+0.70%) |
Mar 23, 2021 | 10.85 | 10.97 | 10.02 | 10.07 | 624,897 | -0.56(-5.27%) |
Mar 22, 2021 | 11.84 | 11.87 | 10.52 | 10.63 | 892,453 | -0.86(-7.48%) |
Mar 19, 2021 | 10.33 | 12.03 | 10.27 | 11.49 | 5,181,200 | +1.17(+11.34%) |
Mar 18, 2021 | 10.36 | 10.68 | 10.18 | 10.32 | 546,053 | -0.18(-1.71%) |
Mar 17, 2021 | 9.950 | 10.65 | 9.830 | 10.50 | 488,849 | +0.46(+4.58%) |
Mar 16, 2021 | 11.05 | 11.05 | 9.880 | 10.04 | 734,075 | -0.93(-8.48%) |
Mar 15, 2021 | 10.78 | 11.08 | 10.50 | 10.97 | 501,085 | +0.12(+1.11%) |
Mar 12, 2021 | 10.53 | 10.90 | 10.11 | 10.85 | 443,900 | +0.16(+1.50%) |
Mar 11, 2021 | 10.70 | 10.83 | 10.14 | 10.69 | 713,157 | +0.26(+2.49%) |
Mar 10, 2021 | 10.60 | 11.00 | 10.19 | 10.43 | 691,387 | -0.20(-1.88%) |
Mar 09, 2021 | 9.350 | 10.95 | 9.350 | 10.63 | 930,241 | +1.48(+16.17%) |
Mar 08, 2021 | 9.830 | 9.900 | 9.110 | 9.150 | 705,981 | -0.57(-5.86%) |
Mar 05, 2021 | 9.340 | 9.810 | 8.120 | 9.720 | 1,522,400 | +0.54(+5.88%) |
Mar 04, 2021 | 10.02 | 10.22 | 9.040 | 9.180 | 1,396,208 | -0.93(-9.20%) |
Mar 03, 2021 | 11.07 | 11.23 | 10.01 | 10.11 | 1,085,964 | -0.99(-8.92%) |
Mar 02, 2021 | 10.77 | 11.44 | 10.73 | 11.10 | 965,358 | +0.36(+3.35%) |