Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.520 | 8.990 | 7.500 | 8.290 | 4,283 | +0.34(+4.28%) |
May 27, 2021 | 7.800 | 8.000 | 7.800 | 7.950 | 1,492 | -0.05(-0.63%) |
May 26, 2021 | 7.370 | 8.000 | 7.370 | 8.000 | 2,805 | +0.85(+11.89%) |
May 25, 2021 | 6.850 | 7.740 | 6.692 | 7.150 | 3,944 | +0.94(+15.14%) |
May 24, 2021 | 6.300 | 7.430 | 6.010 | 6.210 | 14,802 | +0.58(+10.40%) |
May 21, 2021 | 6.220 | 6.230 | 5.625 | 5.625 | 5,603 | -0.04(-0.62%) |
May 20, 2021 | 5.540 | 5.660 | 5.270 | 5.660 | 3,762 | -0.59(-9.44%) |
May 18, 2021 | 6.250 | 6.250 | 6.250 | 41 | +0.87(+16.17%) | |
May 17, 2021 | 5.810 | 5.810 | 4.800 | 5.380 | 10,865 | +0.37(+7.39%) |
May 13, 2021 | 5.010 | 5.010 | 5.010 | 163 | -0.55(-9.89%) | |
May 12, 2021 | 7.090 | 7.090 | 5.560 | 5.560 | 5,289 | -1.62(-22.56%) |
May 11, 2021 | 7.130 | 9.580 | 7.090 | 7.180 | 2,878 | -0.58(-7.42%) |
May 10, 2021 | 7.260 | 7.755 | 7.260 | 7.755 | 763 | +0.67(+9.53%) |
May 07, 2021 | 7.080 | 7.080 | 7.080 | 7.080 | 312 | -0.10(-1.39%) |
May 06, 2021 | 7.900 | 7.900 | 7.180 | 7.180 | 1,772 | -0.71(-8.98%) |
May 05, 2021 | 7.819 | 7.889 | 7.800 | 7.889 | 529 | +0.50(+6.75%) |
May 04, 2021 | 7.240 | 7.430 | 7.010 | 7.390 | 2,011 | -1.44(-16.31%) |
May 03, 2021 | 8.120 | 9.500 | 7.720 | 8.830 | 3,757 | +0.74(+9.21%) |
Apr 30, 2021 | 9.580 | 9.580 | 8.085 | 8.085 | 800 | -0.24(-2.92%) |
Apr 29, 2021 | 8.820 | 8.820 | 8.328 | 8.328 | 1,636 | -0.93(-10.06%) |
Apr 28, 2021 | 8.700 | 9.500 | 8.700 | 9.260 | 1,841 | -0.13(-1.38%) |
Apr 27, 2021 | 10.94 | 10.99 | 8.800 | 9.390 | 5,662 | +1.04(+12.42%) |
Apr 26, 2021 | 6.950 | 8.520 | 6.950 | 8.353 | 2,120 | +1.74(+26.36%) |
Apr 23, 2021 | 7.450 | 7.450 | 6.610 | 6.610 | 400 | -0.59(-8.19%) |
Apr 22, 2021 | 6.900 | 7.250 | 6.900 | 7.200 | 3,824 | +0.70(+10.77%) |
Apr 21, 2021 | 7.200 | 7.200 | 6.400 | 6.500 | 3,094 | -0.39(-5.63%) |
Apr 20, 2021 | 6.510 | 7.000 | 6.100 | 6.888 | 3,179 | +0.14(+2.05%) |
Apr 19, 2021 | 9.190 | 9.190 | 6.750 | 6.750 | 3,716 | -2.43(-26.50%) |
Apr 16, 2021 | 8.000 | 9.183 | 7.000 | 9.183 | 8,600 | +1.18(+14.79%) |
Apr 15, 2021 | 8.000 | 8.000 | 8.000 | 8.000 | 669 | -0.30(-3.56%) |
Apr 14, 2021 | 8.840 | 8.840 | 8.295 | 8.295 | 1,734 | -0.62(-6.90%) |
Apr 13, 2021 | 9.210 | 9.210 | 8.690 | 8.910 | 4,063 | -0.34(-3.67%) |
Apr 12, 2021 | 11.10 | 11.10 | 9.250 | 9.250 | 6,931 | -1.87(-16.82%) |
Apr 09, 2021 | 11.44 | 11.44 | 11.11 | 11.12 | 2,600 | -0.42(-3.64%) |
Apr 08, 2021 | 11.39 | 11.54 | 11.39 | 11.54 | 891 | -0.20(-1.73%) |
Apr 07, 2021 | 13.16 | 13.16 | 11.56 | 11.74 | 2,667 | -1.41(-10.70%) |
Apr 06, 2021 | 11.91 | 13.16 | 11.81 | 13.15 | 2,351 | +1.29(+10.92%) |
Apr 05, 2021 | 11.19 | 12.04 | 11.19 | 11.86 | 2,768 | +0.55(+4.91%) |
Apr 01, 2021 | 11.28 | 11.30 | 11.28 | 11.30 | 700 | +0.37(+3.40%) |
Mar 31, 2021 | 10.83 | 11.85 | 10.80 | 10.93 | 2,661 | +0.53(+5.08%) |
Mar 30, 2021 | 10.00 | 11.01 | 9.990 | 10.40 | 4,131 | -0.65(-5.88%) |
Mar 29, 2021 | 10.49 | 11.23 | 10.17 | 11.05 | 1,634 | +0.85(+8.33%) |
Mar 26, 2021 | 11.35 | 11.35 | 9.990 | 10.20 | 4,500 | -0.79(-7.19%) |
Mar 25, 2021 | 11.03 | 11.08 | 10.00 | 10.99 | 6,609 | +0.24(+2.23%) |
Mar 24, 2021 | 11.57 | 11.75 | 10.75 | 10.75 | 3,085 | -1.16(-9.74%) |
Mar 23, 2021 | 13.95 | 13.95 | 11.91 | 11.91 | 3,653 | -2.06(-14.75%) |
Mar 22, 2021 | 13.70 | 13.97 | 12.30 | 13.97 | 4,335 | +1.22(+9.57%) |
Mar 19, 2021 | 12.61 | 13.49 | 12.54 | 12.75 | 4,400 | +0.72(+5.99%) |
Mar 18, 2021 | 12.52 | 14.55 | 11.99 | 12.03 | 5,827 | -1.19(-9.00%) |
Mar 17, 2021 | 11.58 | 13.22 | 11.57 | 13.22 | 3,273 | +0.96(+7.83%) |
Mar 16, 2021 | 12.75 | 12.92 | 12.26 | 12.26 | 1,602 | -0.11(-0.89%) |
Mar 15, 2021 | 11.51 | 13.44 | 11.01 | 12.37 | 12,394 | +1.18(+10.55%) |
Mar 12, 2021 | 11.14 | 11.47 | 11.10 | 11.19 | 8,400 | -0.16(-1.41%) |
Mar 11, 2021 | 12.10 | 12.10 | 10.93 | 11.35 | 4,246 | +0.27(+2.44%) |
Mar 10, 2021 | 12.25 | 12.52 | 10.67 | 11.08 | 6,394 | -0.97(-8.05%) |
Mar 09, 2021 | 10.28 | 13.50 | 10.28 | 12.05 | 6,253 | +1.50(+14.22%) |
Mar 08, 2021 | 12.04 | 12.49 | 10.22 | 10.55 | 10,263 | -0.80(-7.05%) |
Mar 05, 2021 | 13.59 | 13.66 | 9.000 | 11.35 | 30,800 | -2.24(-16.46%) |
Mar 04, 2021 | 14.01 | 15.71 | 12.36 | 13.59 | 11,541 | -1.37(-9.15%) |
Mar 03, 2021 | 17.09 | 17.09 | 14.84 | 14.96 | 3,659 | -1.26(-7.80%) |
Mar 02, 2021 | 15.40 | 17.18 | 14.55 | 16.22 | 20,986 | +3.14(+24.01%) |