Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.400 | 9.440 | 9.120 | 9.290 | 368,293 | -0.16(-1.69%) |
May 27, 2021 | 9.350 | 9.520 | 9.150 | 9.450 | 372,591 | +0.25(+2.72%) |
May 26, 2021 | 9.050 | 9.230 | 8.910 | 9.200 | 353,048 | +0.20(+2.22%) |
May 25, 2021 | 9.150 | 9.450 | 9.000 | 9.000 | 388,762 | -0.21(-2.28%) |
May 24, 2021 | 9.300 | 9.320 | 9.030 | 9.210 | 439,147 | -0.11(-1.18%) |
May 21, 2021 | 9.360 | 9.630 | 9.190 | 9.320 | 370,226 | +0.08(+0.87%) |
May 20, 2021 | 9.240 | 9.290 | 8.920 | 9.240 | 371,504 | +0.05(+0.54%) |
May 19, 2021 | 9.270 | 9.340 | 8.900 | 9.190 | 371,301 | -0.23(-2.44%) |
May 18, 2021 | 9.830 | 9.908 | 9.410 | 9.420 | 475,144 | -0.44(-4.46%) |
May 17, 2021 | 10.11 | 10.24 | 9.770 | 9.860 | 374,522 | -0.41(-3.99%) |
May 14, 2021 | 10.18 | 10.27 | 9.970 | 10.27 | 615,543 | +0.26(+2.60%) |
May 13, 2021 | 10.05 | 10.48 | 9.870 | 10.01 | 311,536 | +0.00(+0.00%) |
May 12, 2021 | 10.40 | 10.63 | 9.930 | 10.01 | 428,215 | -0.47(-4.48%) |
May 11, 2021 | 10.44 | 11.07 | 10.40 | 10.48 | 352,559 | -0.37(-3.41%) |
May 10, 2021 | 11.45 | 11.82 | 10.82 | 10.85 | 743,630 | -0.44(-3.90%) |
May 07, 2021 | 10.94 | 11.39 | 10.66 | 11.29 | 495,592 | +0.43(+3.96%) |
May 06, 2021 | 11.02 | 11.11 | 9.970 | 10.86 | 1,016,850 | -0.25(-2.25%) |
May 05, 2021 | 11.29 | 11.39 | 11.02 | 11.11 | 374,773 | -0.14(-1.24%) |
May 04, 2021 | 11.27 | 11.40 | 10.53 | 11.25 | 568,089 | -0.16(-1.40%) |
May 03, 2021 | 10.91 | 11.45 | 10.80 | 11.41 | 676,797 | +0.62(+5.75%) |
Apr 30, 2021 | 10.74 | 11.16 | 10.65 | 10.79 | 379,900 | +0.06(+0.56%) |
Apr 29, 2021 | 11.25 | 11.27 | 10.51 | 10.73 | 391,570 | -0.40(-3.59%) |
Apr 28, 2021 | 10.92 | 11.25 | 10.75 | 11.13 | 320,598 | +0.22(+2.02%) |
Apr 27, 2021 | 10.70 | 10.95 | 10.65 | 10.91 | 275,961 | +0.21(+1.96%) |
Apr 26, 2021 | 11.08 | 11.11 | 10.53 | 10.70 | 506,720 | -0.31(-2.82%) |
Apr 23, 2021 | 10.44 | 11.10 | 10.31 | 11.01 | 546,100 | +0.64(+6.17%) |
Apr 22, 2021 | 10.28 | 10.82 | 10.12 | 10.37 | 588,101 | +0.16(+1.57%) |
Apr 21, 2021 | 9.490 | 10.38 | 9.470 | 10.21 | 469,470 | +0.62(+6.47%) |
Apr 20, 2021 | 9.820 | 9.960 | 9.430 | 9.590 | 419,925 | -0.37(-3.71%) |
Apr 19, 2021 | 10.00 | 10.13 | 9.600 | 9.960 | 410,494 | -0.18(-1.78%) |
Apr 16, 2021 | 10.14 | 10.24 | 9.710 | 10.14 | 355,400 | +0.04(+0.40%) |
Apr 15, 2021 | 10.27 | 10.27 | 9.800 | 10.10 | 234,128 | -0.06(-0.59%) |
Apr 14, 2021 | 10.27 | 10.62 | 10.11 | 10.16 | 511,785 | -0.06(-0.59%) |
Apr 13, 2021 | 10.13 | 10.35 | 9.810 | 10.22 | 457,217 | +0.20(+2.00%) |
Apr 12, 2021 | 10.00 | 10.12 | 9.650 | 10.02 | 360,179 | +0.05(+0.50%) |
Apr 09, 2021 | 9.630 | 10.13 | 9.485 | 9.970 | 648,900 | +0.24(+2.47%) |
Apr 08, 2021 | 9.780 | 9.880 | 9.430 | 9.730 | 312,084 | +0.02(+0.21%) |
Apr 07, 2021 | 10.11 | 10.15 | 9.620 | 9.710 | 330,461 | -0.48(-4.71%) |
Apr 06, 2021 | 10.09 | 10.37 | 10.00 | 10.19 | 433,821 | +0.12(+1.19%) |
Apr 05, 2021 | 9.750 | 10.25 | 9.750 | 10.07 | 442,150 | +0.46(+4.79%) |
Apr 01, 2021 | 9.210 | 9.690 | 9.210 | 9.610 | 328,200 | +0.33(+3.56%) |
Mar 31, 2021 | 9.830 | 9.900 | 9.030 | 9.280 | 986,190 | -0.38(-3.93%) |
Mar 30, 2021 | 9.340 | 9.790 | 9.200 | 9.660 | 365,386 | +0.43(+4.66%) |
Mar 29, 2021 | 9.050 | 9.750 | 9.050 | 9.230 | 497,034 | +0.04(+0.44%) |
Mar 26, 2021 | 9.210 | 9.310 | 8.780 | 9.190 | 791,700 | +0.07(+0.77%) |
Mar 25, 2021 | 8.520 | 9.200 | 8.430 | 9.120 | 559,087 | +0.31(+3.52%) |
Mar 24, 2021 | 9.180 | 9.580 | 8.800 | 8.810 | 357,638 | -0.14(-1.56%) |
Mar 23, 2021 | 9.820 | 10.01 | 8.860 | 8.950 | 716,983 | -1.10(-10.95%) |
Mar 22, 2021 | 10.25 | 10.30 | 9.550 | 10.05 | 563,211 | -0.10(-0.99%) |
Mar 19, 2021 | 9.890 | 10.18 | 9.320 | 10.15 | 956,700 | +0.46(+4.75%) |
Mar 18, 2021 | 10.48 | 10.77 | 9.610 | 9.690 | 635,410 | -0.78(-7.45%) |
Mar 17, 2021 | 9.910 | 10.61 | 9.710 | 10.47 | 765,752 | +0.59(+5.97%) |
Mar 16, 2021 | 9.410 | 10.46 | 9.200 | 9.880 | 2,539,854 | +0.56(+6.01%) |
Mar 15, 2021 | 8.520 | 9.410 | 8.150 | 9.320 | 926,180 | +0.79(+9.26%) |
Mar 12, 2021 | 8.600 | 8.750 | 8.430 | 8.530 | 261,900 | -0.05(-0.58%) |
Mar 11, 2021 | 8.440 | 8.770 | 8.410 | 8.580 | 382,130 | +0.27(+3.25%) |
Mar 10, 2021 | 8.000 | 8.350 | 7.890 | 8.310 | 479,660 | +0.46(+5.86%) |
Mar 09, 2021 | 7.790 | 7.930 | 7.530 | 7.850 | 333,534 | +0.22(+2.88%) |
Mar 08, 2021 | 7.870 | 7.960 | 7.580 | 7.630 | 400,385 | -0.16(-2.05%) |
Mar 05, 2021 | 8.400 | 8.420 | 7.170 | 7.790 | 694,600 | -0.35(-4.30%) |
Mar 04, 2021 | 8.350 | 8.480 | 7.520 | 8.140 | 766,620 | +0.18(+2.26%) |
Mar 03, 2021 | 8.400 | 8.560 | 7.890 | 7.960 | 417,973 | -0.29(-3.52%) |
Mar 02, 2021 | 8.400 | 8.670 | 8.140 | 8.250 | 262,893 | -0.14(-1.67%) |