Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.710 | 7.740 | 7.470 | 7.500 | 167,594 | -0.20(-2.60%) |
May 27, 2021 | 7.950 | 7.960 | 7.650 | 7.700 | 150,453 | -0.18(-2.28%) |
May 26, 2021 | 7.820 | 7.900 | 7.725 | 7.880 | 89,705 | +0.19(+2.47%) |
May 25, 2021 | 7.810 | 7.870 | 7.660 | 7.690 | 137,645 | -0.11(-1.41%) |
May 24, 2021 | 8.030 | 8.068 | 7.700 | 7.800 | 187,192 | -0.23(-2.86%) |
May 21, 2021 | 8.140 | 8.260 | 7.890 | 8.030 | 151,406 | +0.00(+0.00%) |
May 20, 2021 | 7.980 | 8.080 | 7.760 | 8.030 | 217,694 | +0.05(+0.63%) |
May 19, 2021 | 7.770 | 8.040 | 7.660 | 7.980 | 172,888 | +0.03(+0.38%) |
May 18, 2021 | 7.890 | 8.070 | 7.631 | 7.950 | 221,020 | +0.16(+2.05%) |
May 17, 2021 | 8.080 | 8.130 | 7.630 | 7.790 | 294,271 | -0.43(-5.23%) |
May 14, 2021 | 7.830 | 8.310 | 7.720 | 8.220 | 254,323 | +0.38(+4.85%) |
May 13, 2021 | 7.330 | 7.980 | 7.200 | 7.840 | 355,786 | +0.66(+9.19%) |
May 12, 2021 | 7.270 | 7.500 | 7.130 | 7.180 | 347,793 | -0.26(-3.49%) |
May 11, 2021 | 7.490 | 7.630 | 7.220 | 7.440 | 503,279 | -0.28(-3.63%) |
May 10, 2021 | 8.030 | 8.030 | 7.630 | 7.720 | 370,087 | -0.38(-4.69%) |
May 07, 2021 | 8.340 | 8.600 | 8.040 | 8.100 | 309,388 | -0.19(-2.29%) |
May 06, 2021 | 8.200 | 8.310 | 7.780 | 8.290 | 471,952 | +0.15(+1.84%) |
May 05, 2021 | 8.760 | 8.830 | 8.110 | 8.140 | 892,527 | -1.46(-15.21%) |
May 04, 2021 | 10.06 | 10.15 | 9.350 | 9.600 | 328,014 | -0.30(-3.03%) |
May 03, 2021 | 10.07 | 10.10 | 9.610 | 9.900 | 306,458 | -0.07(-0.70%) |
Apr 30, 2021 | 9.340 | 10.09 | 9.220 | 9.970 | 348,800 | +0.54(+5.73%) |
Apr 29, 2021 | 9.770 | 9.850 | 9.360 | 9.430 | 334,192 | -0.16(-1.67%) |
Apr 28, 2021 | 10.10 | 10.16 | 9.350 | 9.590 | 398,764 | -0.49(-4.86%) |
Apr 27, 2021 | 9.900 | 10.66 | 9.800 | 10.08 | 564,696 | +0.35(+3.60%) |
Apr 26, 2021 | 8.810 | 9.910 | 8.810 | 9.730 | 808,381 | +1.28(+15.15%) |
Apr 23, 2021 | 8.400 | 8.609 | 8.325 | 8.450 | 99,100 | +0.13(+1.56%) |
Apr 22, 2021 | 8.190 | 8.575 | 8.165 | 8.320 | 230,112 | +0.13(+1.59%) |
Apr 21, 2021 | 7.800 | 8.290 | 7.800 | 8.190 | 162,629 | +0.37(+4.73%) |
Apr 20, 2021 | 8.120 | 8.130 | 7.490 | 7.820 | 358,984 | -0.38(-4.63%) |
Apr 19, 2021 | 8.170 | 8.400 | 8.090 | 8.200 | 302,249 | +0.00(+0.00%) |
Apr 16, 2021 | 8.130 | 8.290 | 7.910 | 8.200 | 152,200 | +0.06(+0.74%) |
Apr 15, 2021 | 8.450 | 8.495 | 8.070 | 8.140 | 165,950 | -0.25(-2.98%) |
Apr 14, 2021 | 8.400 | 8.620 | 8.340 | 8.390 | 223,997 | -0.03(-0.36%) |
Apr 13, 2021 | 8.660 | 8.660 | 8.305 | 8.420 | 183,863 | -0.14(-1.64%) |
Apr 12, 2021 | 8.750 | 8.784 | 8.510 | 8.560 | 141,260 | -0.21(-2.39%) |
Apr 09, 2021 | 8.800 | 9.080 | 8.700 | 8.770 | 154,800 | -0.05(-0.57%) |
Apr 08, 2021 | 8.710 | 8.850 | 8.470 | 8.820 | 151,038 | +0.31(+3.64%) |
Apr 07, 2021 | 8.600 | 8.770 | 8.410 | 8.510 | 165,264 | -0.09(-1.05%) |
Apr 06, 2021 | 8.900 | 8.905 | 8.520 | 8.600 | 219,637 | -0.35(-3.91%) |
Apr 05, 2021 | 8.800 | 9.090 | 8.530 | 8.950 | 393,810 | +0.25(+2.87%) |
Apr 01, 2021 | 8.540 | 8.970 | 8.420 | 8.700 | 240,300 | +0.32(+3.82%) |
Mar 31, 2021 | 8.050 | 8.530 | 8.050 | 8.380 | 285,378 | +0.47(+5.94%) |
Mar 30, 2021 | 7.800 | 8.100 | 7.510 | 7.910 | 353,856 | +0.13(+1.67%) |
Mar 29, 2021 | 8.640 | 8.640 | 7.650 | 7.780 | 274,557 | -0.65(-7.71%) |
Mar 26, 2021 | 8.610 | 9.160 | 8.120 | 8.430 | 306,800 | +0.05(+0.60%) |
Mar 25, 2021 | 7.740 | 8.740 | 7.696 | 8.380 | 332,259 | +0.36(+4.49%) |
Mar 24, 2021 | 8.670 | 9.200 | 8.000 | 8.020 | 368,625 | -0.54(-6.31%) |
Mar 23, 2021 | 8.940 | 9.000 | 8.470 | 8.560 | 249,007 | -0.38(-4.25%) |
Mar 22, 2021 | 9.060 | 9.350 | 8.810 | 8.940 | 302,896 | -0.09(-1.00%) |
Mar 19, 2021 | 8.970 | 9.290 | 8.725 | 9.030 | 534,600 | +0.13(+1.46%) |
Mar 18, 2021 | 9.560 | 9.600 | 8.820 | 8.900 | 853,512 | -0.67(-7.00%) |
Mar 17, 2021 | 10.51 | 10.61 | 9.400 | 9.570 | 617,848 | -1.57(-14.09%) |
Mar 16, 2021 | 11.21 | 11.27 | 10.83 | 11.14 | 172,704 | -0.06(-0.54%) |
Mar 15, 2021 | 11.25 | 11.55 | 11.07 | 11.20 | 126,003 | -0.01(-0.09%) |
Mar 12, 2021 | 12.22 | 12.22 | 11.16 | 11.21 | 202,100 | -0.52(-4.43%) |
Mar 11, 2021 | 11.83 | 12.22 | 11.59 | 11.73 | 150,137 | +0.23(+2.00%) |
Mar 10, 2021 | 11.80 | 12.10 | 11.33 | 11.50 | 119,116 | -0.14(-1.20%) |
Mar 09, 2021 | 11.27 | 11.87 | 11.19 | 11.64 | 109,082 | +0.66(+6.01%) |
Mar 08, 2021 | 11.04 | 11.67 | 10.70 | 10.98 | 167,919 | +0.14(+1.29%) |
Mar 05, 2021 | 11.30 | 11.35 | 9.920 | 10.84 | 273,200 | -0.21(-1.90%) |
Mar 04, 2021 | 12.35 | 12.56 | 10.66 | 11.05 | 356,825 | -1.46(-11.67%) |
Mar 03, 2021 | 13.20 | 13.20 | 12.32 | 12.51 | 129,066 | -0.56(-4.28%) |
Mar 02, 2021 | 13.82 | 14.00 | 13.00 | 13.07 | 142,764 | -0.63(-4.60%) |