Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.35 | 10.51 | 10.35 | 10.35 | 13,637 | -0.40(-3.72%) |
May 27, 2021 | 10.17 | 10.75 | 10.17 | 10.75 | 62,154 | +0.65(+6.44%) |
May 26, 2021 | 9.810 | 10.20 | 9.810 | 10.10 | 11,846 | +0.17(+1.69%) |
May 25, 2021 | 9.600 | 10.06 | 9.440 | 9.932 | 14,440 | +0.41(+4.33%) |
May 24, 2021 | 9.570 | 9.690 | 9.400 | 9.520 | 2,807 | +0.02(+0.21%) |
May 21, 2021 | 9.440 | 9.500 | 9.244 | 9.500 | 3,145 | +0.40(+4.44%) |
May 20, 2021 | 9.099 | 9.575 | 9.096 | 9.096 | 8,322 | +0.48(+5.52%) |
May 19, 2021 | 8.960 | 8.990 | 8.510 | 8.620 | 10,405 | -0.50(-5.48%) |
May 18, 2021 | 8.950 | 9.240 | 8.950 | 9.120 | 5,083 | +0.17(+1.90%) |
May 17, 2021 | 8.640 | 9.150 | 8.640 | 8.950 | 8,143 | +0.19(+2.18%) |
May 14, 2021 | 8.550 | 8.770 | 8.520 | 8.759 | 2,274 | +0.18(+2.09%) |
May 13, 2021 | 8.543 | 9.000 | 8.500 | 8.580 | 8,293 | -0.02(-0.23%) |
May 12, 2021 | 9.020 | 9.100 | 8.600 | 8.600 | 7,502 | -0.47(-5.17%) |
May 11, 2021 | 9.300 | 9.300 | 8.800 | 9.069 | 4,545 | -0.21(-2.27%) |
May 10, 2021 | 9.540 | 9.540 | 9.207 | 9.280 | 13,246 | -0.11(-1.21%) |
May 07, 2021 | 9.380 | 9.760 | 9.160 | 9.394 | 11,002 | -0.03(-0.27%) |
May 06, 2021 | 9.000 | 9.420 | 8.986 | 9.420 | 71,014 | +0.68(+7.78%) |
May 05, 2021 | 8.400 | 8.740 | 8.340 | 8.740 | 51,289 | +0.44(+5.27%) |
May 04, 2021 | 8.334 | 8.560 | 8.250 | 8.302 | 21,940 | +0.05(+0.63%) |
May 03, 2021 | 8.110 | 8.499 | 8.073 | 8.250 | 19,344 | +0.15(+1.86%) |
Apr 30, 2021 | 7.850 | 8.099 | 7.850 | 8.099 | 17,800 | +0.23(+2.91%) |
Apr 29, 2021 | 7.750 | 7.872 | 7.690 | 7.870 | 7,610 | +0.16(+2.10%) |
Apr 28, 2021 | 7.400 | 7.708 | 7.400 | 7.708 | 33,295 | +0.30(+4.10%) |
Apr 27, 2021 | 7.478 | 7.478 | 7.362 | 7.405 | 2,963 | -0.09(-1.27%) |
Apr 26, 2021 | 7.300 | 7.500 | 7.300 | 7.500 | 44,336 | +0.22(+3.02%) |
Apr 23, 2021 | 7.250 | 7.280 | 7.130 | 7.280 | 2,800 | +0.03(+0.41%) |
Apr 22, 2021 | 7.194 | 7.290 | 7.157 | 7.250 | 11,056 | -0.02(-0.28%) |
Apr 21, 2021 | 7.030 | 7.340 | 7.030 | 7.270 | 23,735 | +0.26(+3.71%) |
Apr 20, 2021 | 7.452 | 7.452 | 7.010 | 7.010 | 9,150 | -0.41(-5.53%) |
Apr 19, 2021 | 7.720 | 7.920 | 7.326 | 7.420 | 15,102 | +0.03(+0.42%) |
Apr 16, 2021 | 7.460 | 7.603 | 7.389 | 7.389 | 3,200 | -0.20(-2.65%) |
Apr 15, 2021 | 7.510 | 7.608 | 7.322 | 7.590 | 16,006 | +0.33(+4.55%) |
Apr 14, 2021 | 6.816 | 7.260 | 6.816 | 7.260 | 5,908 | +0.28(+4.01%) |
Apr 13, 2021 | 7.030 | 7.140 | 6.980 | 6.980 | 5,339 | +0.10(+1.45%) |
Apr 12, 2021 | 7.060 | 7.060 | 6.749 | 6.880 | 14,025 | -0.23(-3.23%) |
Apr 09, 2021 | 7.230 | 7.250 | 7.110 | 7.110 | 23,300 | -0.08(-1.11%) |
Apr 08, 2021 | 7.222 | 7.300 | 7.180 | 7.190 | 5,669 | -0.02(-0.28%) |
Apr 07, 2021 | 7.255 | 7.360 | 7.210 | 7.210 | 1,542 | -0.04(-0.55%) |
Apr 06, 2021 | 7.470 | 7.470 | 7.229 | 7.250 | 10,633 | -0.31(-4.10%) |
Apr 05, 2021 | 7.580 | 7.580 | 7.520 | 7.560 | 14,019 | +0.05(+0.67%) |
Apr 01, 2021 | 6.980 | 7.580 | 6.980 | 7.510 | 16,500 | +0.60(+8.68%) |
Mar 31, 2021 | 6.980 | 7.170 | 6.830 | 6.910 | 5,074 | +0.09(+1.32%) |
Mar 30, 2021 | 7.230 | 7.230 | 6.710 | 6.820 | 9,582 | +0.04(+0.59%) |
Mar 29, 2021 | 6.567 | 6.780 | 6.558 | 6.780 | 1,601 | +0.31(+4.79%) |
Mar 26, 2021 | 6.440 | 6.470 | 6.440 | 6.470 | 600 | +0.02(+0.31%) |
Mar 25, 2021 | 6.500 | 6.590 | 6.290 | 6.450 | 8,183 | -0.15(-2.27%) |
Mar 24, 2021 | 6.810 | 6.810 | 6.600 | 6.600 | 3,484 | -0.11(-1.64%) |
Mar 23, 2021 | 6.856 | 6.856 | 6.630 | 6.710 | 7,486 | -0.23(-3.31%) |
Mar 22, 2021 | 6.772 | 6.950 | 6.710 | 6.940 | 34,556 | +0.34(+5.15%) |
Mar 19, 2021 | 6.416 | 6.638 | 6.350 | 6.600 | 4,800 | +0.07(+1.07%) |
Mar 18, 2021 | 6.580 | 6.580 | 6.490 | 6.530 | 4,187 | -0.07(-1.06%) |
Mar 17, 2021 | 6.120 | 6.600 | 5.910 | 6.600 | 1,636 | +0.55(+9.15%) |
Mar 16, 2021 | 6.000 | 6.170 | 5.930 | 6.046 | 6,663 | +0.27(+4.76%) |
Mar 15, 2021 | 5.645 | 5.849 | 5.621 | 5.772 | 5,017 | +0.01(+0.22%) |
Mar 12, 2021 | 5.657 | 5.779 | 5.624 | 5.759 | 1,500 | +0.03(+0.51%) |
Mar 11, 2021 | 5.553 | 5.731 | 5.500 | 5.730 | 2,433 | +0.23(+4.18%) |
Mar 10, 2021 | 5.635 | 5.650 | 5.500 | 5.500 | 2,827 | +0.08(+1.55%) |
Mar 09, 2021 | 5.370 | 5.416 | 5.370 | 5.416 | 1,264 | +0.12(+2.19%) |
Mar 08, 2021 | 5.341 | 5.427 | 5.300 | 5.300 | 3,384 | +0.00(+0.00%) |
Mar 05, 2021 | 5.360 | 5.389 | 5.170 | 5.300 | 5,300 | +0.05(+0.95%) |
Mar 04, 2021 | 5.335 | 5.420 | 5.250 | 5.250 | 3,273 | -0.26(-4.72%) |
Mar 03, 2021 | 5.500 | 5.522 | 5.500 | 5.510 | 7,899 | -0.07(-1.17%) |
Mar 02, 2021 | 5.600 | 5.600 | 5.540 | 5.575 | 3,745 | +0.04(+0.63%) |