Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.910 | 9.380 | 8.870 | 9.200 | 383,072 | +0.33(+3.72%) |
May 27, 2021 | 8.900 | 9.040 | 8.795 | 8.870 | 415,281 | -0.04(-0.45%) |
May 26, 2021 | 8.750 | 8.984 | 8.750 | 8.910 | 303,966 | +0.18(+2.06%) |
May 25, 2021 | 9.000 | 9.230 | 8.680 | 8.730 | 465,536 | -0.28(-3.11%) |
May 24, 2021 | 9.220 | 9.220 | 8.830 | 9.010 | 461,878 | -0.08(-0.88%) |
May 21, 2021 | 9.300 | 9.330 | 9.040 | 9.090 | 311,933 | -0.09(-0.98%) |
May 20, 2021 | 9.210 | 9.565 | 9.000 | 9.180 | 512,608 | +0.09(+0.99%) |
May 19, 2021 | 8.931 | 9.650 | 8.931 | 9.090 | 477,191 | -0.28(-2.99%) |
May 18, 2021 | 8.770 | 9.760 | 8.770 | 9.370 | 452,415 | +0.58(+6.60%) |
May 17, 2021 | 8.560 | 8.960 | 8.440 | 8.790 | 258,295 | +0.15(+1.74%) |
May 14, 2021 | 8.190 | 8.770 | 8.126 | 8.640 | 313,726 | +0.49(+6.01%) |
May 13, 2021 | 8.690 | 8.870 | 8.058 | 8.150 | 402,267 | -0.28(-3.32%) |
May 12, 2021 | 8.500 | 8.860 | 8.300 | 8.430 | 598,732 | -0.24(-2.77%) |
May 11, 2021 | 8.230 | 8.870 | 8.190 | 8.670 | 490,705 | -0.19(-2.14%) |
May 10, 2021 | 9.360 | 9.370 | 8.720 | 8.860 | 603,524 | -0.47(-5.04%) |
May 07, 2021 | 8.290 | 9.400 | 8.200 | 9.330 | 660,122 | +1.20(+14.76%) |
May 06, 2021 | 8.860 | 8.860 | 7.632 | 8.130 | 741,172 | -0.37(-4.35%) |
May 05, 2021 | 8.850 | 9.390 | 8.440 | 8.500 | 340,356 | -0.23(-2.63%) |
May 04, 2021 | 9.100 | 9.100 | 8.520 | 8.730 | 328,022 | -0.31(-3.43%) |
May 03, 2021 | 9.470 | 9.570 | 8.840 | 9.040 | 386,985 | -0.01(-0.11%) |
Apr 30, 2021 | 9.100 | 9.410 | 8.950 | 9.050 | 321,400 | -0.17(-1.84%) |
Apr 29, 2021 | 9.900 | 9.900 | 9.110 | 9.220 | 410,714 | -0.54(-5.53%) |
Apr 28, 2021 | 9.600 | 9.950 | 9.350 | 9.760 | 294,631 | +0.31(+3.28%) |
Apr 27, 2021 | 10.00 | 10.04 | 9.420 | 9.450 | 420,564 | -0.23(-2.38%) |
Apr 26, 2021 | 9.460 | 9.900 | 9.290 | 9.680 | 533,422 | +0.47(+5.10%) |
Apr 23, 2021 | 9.320 | 9.500 | 9.000 | 9.210 | 355,800 | -0.10(-1.07%) |
Apr 22, 2021 | 9.390 | 9.600 | 8.900 | 9.310 | 471,786 | -0.03(-0.32%) |
Apr 21, 2021 | 8.520 | 9.390 | 8.460 | 9.340 | 360,050 | +0.74(+8.60%) |
Apr 20, 2021 | 8.620 | 8.850 | 8.310 | 8.600 | 417,786 | -0.18(-2.05%) |
Apr 19, 2021 | 8.640 | 8.920 | 8.420 | 8.780 | 495,034 | +0.14(+1.62%) |
Apr 16, 2021 | 8.790 | 8.865 | 8.170 | 8.640 | 747,500 | -0.21(-2.37%) |
Apr 15, 2021 | 8.700 | 9.160 | 8.410 | 8.850 | 823,298 | +0.28(+3.27%) |
Apr 14, 2021 | 8.900 | 9.120 | 8.310 | 8.570 | 1,223,421 | -0.28(-3.16%) |
Apr 13, 2021 | 8.920 | 9.610 | 8.600 | 8.850 | 1,383,810 | +0.23(+2.67%) |
Apr 12, 2021 | 9.110 | 9.140 | 8.510 | 8.620 | 446,137 | -0.48(-5.27%) |
Apr 09, 2021 | 9.080 | 9.220 | 8.870 | 9.100 | 473,400 | -0.13(-1.41%) |
Apr 08, 2021 | 8.990 | 9.630 | 8.930 | 9.230 | 715,038 | +0.39(+4.41%) |
Apr 07, 2021 | 9.700 | 9.830 | 8.650 | 8.840 | 1,551,471 | -0.87(-8.96%) |
Apr 06, 2021 | 10.05 | 10.35 | 9.560 | 9.710 | 2,676,896 | -0.40(-3.96%) |
Apr 05, 2021 | 10.41 | 10.70 | 9.970 | 10.11 | 2,235,575 | -0.05(-0.49%) |
Apr 01, 2021 | 9.780 | 10.49 | 9.500 | 10.16 | 3,490,200 | +0.73(+7.74%) |
Mar 31, 2021 | 8.930 | 9.900 | 8.910 | 9.430 | 5,308,563 | +0.60(+6.80%) |
Mar 30, 2021 | 9.850 | 9.860 | 8.470 | 8.830 | 1,779,420 | -1.04(-10.54%) |
Mar 29, 2021 | 11.00 | 11.22 | 9.850 | 9.870 | 630,919 | -1.12(-10.19%) |
Mar 26, 2021 | 10.10 | 11.07 | 9.750 | 10.99 | 802,200 | +0.86(+8.49%) |
Mar 25, 2021 | 11.56 | 11.56 | 9.830 | 10.13 | 1,676,494 | -1.60(-13.64%) |
Mar 24, 2021 | 13.09 | 13.28 | 11.50 | 11.73 | 529,938 | -1.23(-9.49%) |
Mar 23, 2021 | 13.49 | 13.49 | 12.80 | 12.96 | 510,500 | -0.59(-4.35%) |
Mar 22, 2021 | 13.70 | 13.99 | 13.43 | 13.55 | 338,643 | -0.07(-0.51%) |
Mar 19, 2021 | 13.54 | 13.74 | 13.39 | 13.62 | 522,000 | +0.25(+1.87%) |
Mar 18, 2021 | 13.80 | 14.09 | 13.31 | 13.37 | 326,032 | -0.54(-3.88%) |
Mar 17, 2021 | 14.25 | 14.48 | 13.63 | 13.91 | 437,521 | -0.33(-2.32%) |
Mar 16, 2021 | 14.60 | 14.62 | 13.94 | 14.24 | 307,542 | -0.26(-1.79%) |
Mar 15, 2021 | 15.04 | 15.04 | 13.83 | 14.50 | 545,978 | -0.45(-3.01%) |
Mar 12, 2021 | 15.88 | 15.99 | 14.70 | 14.95 | 589,200 | -0.80(-5.08%) |
Mar 11, 2021 | 14.50 | 15.79 | 14.49 | 15.75 | 771,759 | +1.01(+6.85%) |
Mar 10, 2021 | 14.74 | 15.00 | 14.24 | 14.74 | 367,345 | +0.39(+2.72%) |
Mar 09, 2021 | 13.93 | 14.84 | 13.93 | 14.35 | 413,963 | +0.48(+3.46%) |
Mar 08, 2021 | 13.51 | 14.27 | 13.28 | 13.87 | 354,841 | +0.30(+2.21%) |
Mar 05, 2021 | 13.88 | 13.88 | 12.14 | 13.57 | 620,000 | -0.02(-0.15%) |
Mar 04, 2021 | 13.60 | 14.12 | 12.98 | 13.59 | 590,316 | -0.25(-1.81%) |
Mar 03, 2021 | 15.44 | 15.44 | 13.64 | 13.84 | 667,462 | -1.13(-7.55%) |
Mar 02, 2021 | 14.29 | 15.37 | 14.27 | 14.97 | 1,160,601 | +0.89(+6.32%) |