Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.067 | 8.198 | 7.954 | 8.100 | 79,102 | +0.15(+1.89%) |
May 27, 2021 | 7.700 | 8.050 | 7.551 | 7.950 | 77,052 | +0.11(+1.44%) |
May 26, 2021 | 7.577 | 7.979 | 7.501 | 7.837 | 49,219 | +0.25(+3.25%) |
May 25, 2021 | 7.900 | 8.200 | 7.401 | 7.590 | 182,283 | -0.25(-3.19%) |
May 24, 2021 | 8.100 | 8.103 | 7.699 | 7.840 | 51,790 | -0.21(-2.61%) |
May 21, 2021 | 8.000 | 8.175 | 7.803 | 8.050 | 75,258 | +0.18(+2.22%) |
May 20, 2021 | 7.552 | 7.998 | 7.502 | 7.875 | 85,433 | +0.30(+4.02%) |
May 19, 2021 | 7.500 | 7.694 | 7.220 | 7.571 | 107,952 | -0.09(-1.16%) |
May 18, 2021 | 7.300 | 7.790 | 7.251 | 7.660 | 368,725 | +0.36(+4.93%) |
May 17, 2021 | 7.300 | 7.395 | 7.200 | 7.300 | 125,797 | +0.03(+0.36%) |
May 14, 2021 | 7.100 | 7.815 | 7.100 | 7.274 | 365,747 | +0.06(+0.87%) |
May 13, 2021 | 7.900 | 8.000 | 7.200 | 7.211 | 237,909 | -0.79(-9.86%) |
May 12, 2021 | 8.600 | 8.600 | 7.900 | 8.000 | 181,975 | -0.78(-8.88%) |
May 11, 2021 | 9.900 | 9.900 | 7.500 | 8.780 | 1,042,887 | -1.72(-16.38%) |
May 10, 2021 | 10.50 | 10.80 | 10.20 | 10.50 | 76,497 | -0.50(-4.55%) |
May 07, 2021 | 11.60 | 11.60 | 10.50 | 11.00 | 91,861 | -0.70(-5.98%) |
May 06, 2021 | 11.20 | 11.90 | 10.60 | 11.70 | 76,000 | +0.30(+2.63%) |
May 05, 2021 | 11.80 | 12.00 | 11.00 | 11.40 | 54,310 | -0.60(-5.00%) |
May 04, 2021 | 11.70 | 12.30 | 11.00 | 12.00 | 74,782 | +0.10(+0.84%) |
May 03, 2021 | 12.30 | 12.60 | 11.70 | 11.90 | 41,611 | -0.40(-3.25%) |
Apr 30, 2021 | 12.40 | 13.00 | 12.20 | 12.30 | 37,270 | -0.50(-3.91%) |
Apr 29, 2021 | 13.40 | 13.60 | 12.50 | 12.80 | 40,565 | -0.70(-5.19%) |
Apr 28, 2021 | 13.20 | 14.00 | 12.80 | 13.50 | 72,999 | +0.10(+0.75%) |
Apr 27, 2021 | 13.40 | 13.50 | 12.40 | 13.40 | 66,653 | +0.00(+0.00%) |
Apr 26, 2021 | 12.70 | 13.50 | 12.50 | 13.40 | 87,231 | +0.50(+3.88%) |
Apr 23, 2021 | 12.60 | 12.90 | 12.30 | 12.90 | 48,290 | +0.10(+0.78%) |
Apr 22, 2021 | 12.10 | 13.20 | 12.00 | 12.80 | 119,704 | +0.80(+6.67%) |
Apr 21, 2021 | 11.90 | 12.80 | 11.60 | 12.00 | 66,418 | -0.50(-4.00%) |
Apr 20, 2021 | 13.00 | 13.10 | 12.10 | 12.50 | 32,927 | -0.50(-3.85%) |
Apr 19, 2021 | 13.00 | 13.50 | 12.50 | 13.00 | 71,288 | -0.40(-2.99%) |
Apr 16, 2021 | 13.30 | 13.45 | 12.70 | 13.40 | 49,120 | +0.10(+0.75%) |
Apr 15, 2021 | 13.70 | 14.70 | 12.90 | 13.30 | 129,448 | -0.70(-5.00%) |
Apr 14, 2021 | 14.00 | 14.80 | 13.90 | 14.00 | 53,726 | -0.50(-3.45%) |
Apr 13, 2021 | 14.60 | 14.90 | 13.50 | 14.50 | 80,032 | +0.00(+0.00%) |
Apr 12, 2021 | 14.30 | 15.90 | 13.70 | 14.50 | 160,875 | +0.30(+2.11%) |
Apr 09, 2021 | 14.40 | 14.48 | 13.80 | 14.20 | 25,570 | -0.40(-2.74%) |
Apr 08, 2021 | 14.60 | 14.90 | 14.20 | 14.60 | 30,748 | -0.30(-2.01%) |
Apr 07, 2021 | 14.00 | 14.90 | 13.60 | 14.90 | 120,976 | +0.90(+6.43%) |
Apr 06, 2021 | 13.50 | 14.00 | 13.50 | 14.00 | 35,951 | +0.10(+0.72%) |
Apr 05, 2021 | 14.00 | 14.27 | 13.60 | 13.90 | 61,086 | -0.40(-2.80%) |
Apr 01, 2021 | 13.90 | 14.70 | 13.72 | 14.30 | 71,720 | +0.30(+2.14%) |
Mar 31, 2021 | 12.50 | 14.00 | 12.50 | 14.00 | 81,738 | +1.30(+10.24%) |
Mar 30, 2021 | 13.30 | 13.40 | 12.50 | 12.70 | 33,235 | -1.00(-7.30%) |
Mar 29, 2021 | 14.20 | 14.20 | 13.20 | 13.70 | 61,600 | -0.50(-3.52%) |
Mar 26, 2021 | 13.90 | 14.60 | 13.30 | 14.20 | 104,950 | +0.90(+6.77%) |
Mar 25, 2021 | 12.60 | 13.40 | 12.20 | 13.30 | 39,126 | +0.60(+4.72%) |
Mar 24, 2021 | 13.20 | 13.50 | 12.70 | 12.70 | 41,087 | -0.70(-5.22%) |
Mar 23, 2021 | 14.30 | 14.40 | 12.60 | 13.40 | 64,604 | -0.60(-4.29%) |
Mar 22, 2021 | 14.10 | 14.60 | 13.90 | 14.00 | 37,215 | -0.40(-2.78%) |
Mar 19, 2021 | 14.40 | 14.80 | 13.50 | 14.40 | 106,060 | -0.20(-1.37%) |
Mar 18, 2021 | 13.70 | 15.50 | 13.70 | 14.60 | 213,680 | +0.50(+3.55%) |
Mar 17, 2021 | 13.60 | 14.30 | 13.00 | 14.10 | 70,123 | +0.40(+2.92%) |
Mar 16, 2021 | 14.30 | 14.30 | 13.50 | 13.70 | 53,981 | -0.50(-3.52%) |
Mar 15, 2021 | 14.20 | 14.80 | 13.80 | 14.20 | 67,169 | +0.00(+0.00%) |
Mar 12, 2021 | 13.80 | 14.40 | 13.45 | 14.20 | 68,460 | +0.10(+0.71%) |
Mar 11, 2021 | 13.30 | 14.30 | 13.00 | 14.10 | 97,490 | +1.00(+7.63%) |
Mar 10, 2021 | 13.10 | 13.90 | 12.50 | 13.10 | 101,780 | +0.00(+0.00%) |
Mar 09, 2021 | 12.60 | 13.10 | 12.00 | 13.10 | 168,293 | +0.80(+6.50%) |
Mar 08, 2021 | 12.70 | 12.80 | 11.80 | 12.30 | 90,102 | +0.00(+0.00%) |
Mar 05, 2021 | 11.50 | 12.30 | 10.50 | 12.30 | 173,470 | +0.90(+7.89%) |
Mar 04, 2021 | 12.80 | 13.30 | 11.10 | 11.40 | 196,086 | -2.00(-14.93%) |
Mar 03, 2021 | 14.60 | 14.90 | 12.90 | 13.40 | 152,346 | -1.40(-9.46%) |
Mar 02, 2021 | 15.90 | 16.00 | 14.50 | 14.80 | 128,291 | -0.80(-5.13%) |