Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.740 | 9.820 | 9.380 | 9.770 | 65,121 | +0.10(+1.03%) |
May 27, 2021 | 9.310 | 9.715 | 9.308 | 9.670 | 64,626 | +0.45(+4.88%) |
May 26, 2021 | 8.680 | 9.280 | 8.680 | 9.220 | 99,011 | +0.56(+6.47%) |
May 25, 2021 | 8.780 | 8.810 | 8.580 | 8.660 | 53,144 | -0.22(-2.48%) |
May 24, 2021 | 9.000 | 9.000 | 8.770 | 8.880 | 32,496 | -0.08(-0.89%) |
May 21, 2021 | 8.310 | 9.000 | 8.310 | 8.960 | 109,806 | +0.62(+7.43%) |
May 20, 2021 | 8.200 | 8.480 | 8.070 | 8.340 | 42,574 | +0.06(+0.72%) |
May 19, 2021 | 8.170 | 8.420 | 8.000 | 8.280 | 49,501 | +0.08(+0.98%) |
May 18, 2021 | 8.000 | 8.480 | 7.670 | 8.200 | 558,449 | +0.32(+4.06%) |
May 17, 2021 | 7.900 | 7.980 | 7.650 | 7.880 | 81,808 | +0.02(+0.25%) |
May 14, 2021 | 7.650 | 7.910 | 7.605 | 7.860 | 63,271 | +0.19(+2.48%) |
May 13, 2021 | 7.800 | 7.921 | 7.500 | 7.670 | 110,916 | -0.23(-2.91%) |
May 12, 2021 | 7.890 | 8.450 | 7.720 | 7.900 | 1,568,340 | +0.40(+5.33%) |
May 11, 2021 | 7.100 | 7.530 | 7.090 | 7.500 | 67,899 | +0.18(+2.46%) |
May 10, 2021 | 7.650 | 7.660 | 7.100 | 7.320 | 81,969 | -0.23(-3.05%) |
May 07, 2021 | 7.110 | 7.550 | 7.110 | 7.550 | 193,511 | +0.38(+5.30%) |
May 06, 2021 | 7.400 | 7.650 | 7.140 | 7.170 | 54,404 | -0.22(-2.98%) |
May 05, 2021 | 7.400 | 7.527 | 7.300 | 7.390 | 38,194 | +0.03(+0.41%) |
May 04, 2021 | 7.870 | 8.180 | 7.350 | 7.360 | 74,598 | -0.55(-6.95%) |
May 03, 2021 | 8.060 | 8.250 | 7.760 | 7.910 | 81,499 | -0.15(-1.86%) |
Apr 30, 2021 | 8.210 | 8.460 | 7.950 | 8.060 | 45,500 | -0.21(-2.54%) |
Apr 29, 2021 | 8.500 | 8.500 | 8.260 | 8.270 | 20,050 | -0.11(-1.31%) |
Apr 28, 2021 | 8.450 | 8.465 | 8.200 | 8.380 | 33,562 | -0.06(-0.71%) |
Apr 27, 2021 | 8.400 | 8.600 | 8.250 | 8.440 | 28,936 | +0.19(+2.30%) |
Apr 26, 2021 | 8.240 | 8.420 | 7.980 | 8.250 | 50,963 | +0.03(+0.36%) |
Apr 23, 2021 | 7.560 | 8.240 | 7.485 | 8.220 | 50,400 | +0.70(+9.31%) |
Apr 22, 2021 | 7.540 | 7.870 | 7.420 | 7.520 | 92,578 | +0.23(+3.16%) |
Apr 21, 2021 | 7.100 | 7.410 | 7.100 | 7.290 | 52,445 | +0.27(+3.85%) |
Apr 20, 2021 | 7.350 | 7.400 | 6.950 | 7.020 | 66,137 | -0.33(-4.49%) |
Apr 19, 2021 | 7.950 | 8.050 | 7.320 | 7.350 | 151,898 | -0.70(-8.70%) |
Apr 16, 2021 | 8.550 | 8.700 | 8.010 | 8.050 | 159,600 | -0.84(-9.45%) |
Apr 15, 2021 | 9.600 | 9.750 | 8.740 | 8.890 | 125,925 | -0.68(-7.11%) |
Apr 14, 2021 | 9.650 | 9.950 | 9.540 | 9.570 | 50,877 | -0.18(-1.85%) |
Apr 13, 2021 | 9.790 | 9.890 | 9.550 | 9.750 | 81,467 | -0.15(-1.52%) |
Apr 12, 2021 | 9.980 | 10.03 | 9.580 | 9.900 | 69,081 | -0.15(-1.49%) |
Apr 09, 2021 | 10.04 | 10.28 | 9.970 | 10.05 | 78,300 | -0.01(-0.10%) |
Apr 08, 2021 | 10.37 | 10.37 | 10.03 | 10.06 | 53,069 | -0.30(-2.90%) |
Apr 07, 2021 | 10.43 | 10.47 | 10.20 | 10.36 | 58,523 | -0.07(-0.67%) |
Apr 06, 2021 | 10.27 | 10.63 | 10.27 | 10.43 | 53,112 | +0.02(+0.19%) |
Apr 05, 2021 | 10.20 | 10.50 | 10.09 | 10.41 | 60,085 | +0.13(+1.26%) |
Apr 01, 2021 | 10.31 | 10.49 | 10.22 | 10.28 | 35,600 | -0.05(-0.48%) |
Mar 31, 2021 | 10.52 | 10.64 | 10.24 | 10.33 | 53,891 | -0.11(-1.05%) |
Mar 30, 2021 | 10.20 | 10.53 | 10.03 | 10.44 | 45,702 | +0.17(+1.66%) |
Mar 29, 2021 | 10.34 | 10.51 | 10.20 | 10.27 | 61,121 | -0.02(-0.19%) |
Mar 26, 2021 | 10.44 | 10.71 | 10.15 | 10.29 | 50,000 | -0.14(-1.34%) |
Mar 25, 2021 | 9.880 | 10.44 | 9.880 | 10.43 | 30,431 | +0.38(+3.78%) |
Mar 24, 2021 | 10.12 | 10.53 | 10.02 | 10.05 | 40,501 | -0.11(-1.08%) |
Mar 23, 2021 | 10.58 | 10.64 | 10.10 | 10.16 | 91,902 | -0.41(-3.88%) |
Mar 22, 2021 | 10.46 | 10.63 | 10.35 | 10.57 | 76,837 | +0.12(+1.15%) |
Mar 19, 2021 | 10.50 | 10.76 | 10.35 | 10.45 | 147,100 | -0.05(-0.48%) |
Mar 18, 2021 | 10.43 | 10.60 | 10.28 | 10.50 | 92,995 | +0.12(+1.16%) |
Mar 17, 2021 | 10.77 | 10.77 | 10.30 | 10.38 | 99,451 | -0.36(-3.35%) |
Mar 16, 2021 | 11.30 | 11.78 | 10.68 | 10.74 | 120,516 | -0.42(-3.76%) |
Mar 15, 2021 | 10.56 | 11.22 | 10.43 | 11.16 | 88,232 | +0.62(+5.88%) |
Mar 12, 2021 | 9.850 | 10.65 | 9.830 | 10.54 | 84,300 | +0.79(+8.10%) |
Mar 11, 2021 | 9.560 | 9.880 | 9.550 | 9.750 | 38,724 | +0.23(+2.42%) |
Mar 10, 2021 | 9.720 | 9.900 | 9.440 | 9.520 | 30,807 | -0.08(-0.83%) |
Mar 09, 2021 | 9.550 | 9.690 | 9.370 | 9.600 | 39,461 | +0.25(+2.67%) |
Mar 08, 2021 | 9.640 | 9.800 | 9.290 | 9.350 | 47,285 | -0.22(-2.30%) |
Mar 05, 2021 | 9.310 | 9.700 | 9.250 | 9.570 | 63,400 | +0.28(+3.01%) |
Mar 04, 2021 | 10.03 | 10.16 | 9.020 | 9.290 | 132,476 | -0.55(-5.59%) |
Mar 03, 2021 | 9.800 | 10.24 | 9.760 | 9.840 | 105,590 | +0.02(+0.20%) |
Mar 02, 2021 | 10.13 | 10.46 | 9.740 | 9.820 | 138,431 | -0.23(-2.29%) |