Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.485 | 8.485 | 8.459 | 8.459 | 350 | -0.12(-1.43%) |
May 27, 2021 | 8.600 | 8.600 | 8.582 | 8.582 | 792 | +0.08(+0.96%) |
May 26, 2021 | 8.790 | 8.790 | 8.500 | 8.500 | 767 | -0.30(-3.41%) |
May 25, 2021 | 8.610 | 8.870 | 8.490 | 8.800 | 2,229 | -0.10(-1.12%) |
May 24, 2021 | 8.350 | 8.900 | 8.350 | 8.900 | 1,325 | +0.66(+8.07%) |
May 21, 2021 | 8.150 | 8.300 | 8.150 | 8.236 | 1,799 | +0.59(+7.65%) |
May 20, 2021 | 8.250 | 8.250 | 7.650 | 7.650 | 918 | -0.35(-4.37%) |
May 19, 2021 | 7.550 | 8.000 | 7.550 | 8.000 | 2,404 | -0.30(-3.61%) |
May 18, 2021 | 8.510 | 8.540 | 7.470 | 8.300 | 20,252 | -0.64(-7.16%) |
May 17, 2021 | 8.520 | 9.130 | 8.310 | 8.940 | 12,098 | +0.44(+5.18%) |
May 14, 2021 | 8.900 | 9.050 | 8.500 | 8.500 | 810 | -0.70(-7.61%) |
May 13, 2021 | 8.750 | 9.200 | 8.738 | 9.200 | 12,699 | +0.00(+0.00%) |
May 12, 2021 | 9.400 | 9.630 | 8.922 | 9.200 | 9,329 | +0.20(+2.22%) |
May 11, 2021 | 9.000 | 9.000 | 9.000 | 9.000 | 470 | -0.70(-7.22%) |
May 07, 2021 | 9.700 | 9.700 | 9.700 | 194 | -0.90(-8.49%) | |
May 06, 2021 | 10.87 | 10.87 | 10.25 | 10.60 | 3,086 | +1.60(+17.78%) |
May 05, 2021 | 8.750 | 9.000 | 8.750 | 9.000 | 2,341 | +0.09(+1.02%) |
May 04, 2021 | 8.970 | 9.000 | 8.909 | 8.909 | 1,063 | -0.17(-1.85%) |
May 03, 2021 | 9.077 | 9.077 | 9.077 | 240 | +0.00(+0.00%) | |
Apr 30, 2021 | 8.720 | 9.130 | 8.720 | 9.077 | 1,500 | -0.42(-4.45%) |
Apr 29, 2021 | 9.200 | 9.500 | 9.180 | 9.500 | 1,748 | +0.35(+3.83%) |
Apr 28, 2021 | 9.000 | 9.150 | 9.000 | 9.150 | 470 | +0.14(+1.55%) |
Apr 27, 2021 | 8.800 | 9.190 | 8.650 | 9.010 | 4,512 | -0.14(-1.53%) |
Apr 26, 2021 | 8.960 | 9.150 | 8.850 | 9.150 | 2,423 | +0.51(+5.90%) |
Apr 23, 2021 | 8.500 | 9.300 | 8.500 | 8.640 | 2,800 | -0.50(-5.47%) |
Apr 22, 2021 | 9.090 | 9.140 | 9.090 | 9.140 | 1,513 | +0.19(+2.12%) |
Apr 21, 2021 | 8.820 | 9.120 | 8.270 | 8.950 | 2,959 | +0.05(+0.60%) |
Apr 20, 2021 | 8.850 | 8.897 | 8.850 | 8.897 | 356 | +0.05(+0.53%) |
Apr 19, 2021 | 8.250 | 8.850 | 8.250 | 8.850 | 689 | -0.05(-0.56%) |
Apr 16, 2021 | 8.890 | 9.150 | 8.890 | 8.900 | 1,400 | +0.00(+0.00%) |
Apr 15, 2021 | 8.450 | 8.900 | 8.450 | 8.900 | 981 | +0.45(+5.33%) |
Apr 14, 2021 | 8.670 | 8.900 | 8.450 | 8.450 | 3,872 | +0.23(+2.77%) |
Apr 13, 2021 | 8.370 | 8.800 | 8.110 | 8.223 | 9,191 | -0.38(-4.39%) |
Apr 12, 2021 | 8.490 | 8.600 | 8.490 | 8.600 | 1,142 | +0.10(+1.18%) |
Apr 09, 2021 | 8.410 | 8.880 | 7.880 | 8.500 | 12,200 | -0.17(-1.96%) |
Apr 08, 2021 | 8.400 | 8.750 | 8.080 | 8.670 | 3,321 | +0.15(+1.76%) |
Apr 07, 2021 | 8.490 | 8.880 | 8.490 | 8.520 | 6,543 | +0.02(+0.24%) |
Apr 06, 2021 | 8.490 | 8.500 | 8.360 | 8.500 | 1,995 | +0.02(+0.24%) |
Apr 05, 2021 | 7.740 | 8.480 | 7.740 | 8.480 | 1,306 | +0.88(+11.55%) |
Apr 01, 2021 | 8.350 | 8.350 | 7.602 | 7.602 | 6,400 | -0.70(-8.41%) |
Mar 31, 2021 | 7.280 | 8.350 | 7.280 | 8.300 | 3,551 | +0.10(+1.22%) |
Mar 30, 2021 | 7.190 | 8.200 | 7.190 | 8.200 | 2,486 | +0.43(+5.53%) |
Mar 29, 2021 | 8.470 | 8.470 | 7.720 | 7.770 | 4,533 | -0.18(-2.26%) |
Mar 26, 2021 | 9.140 | 11.00 | 7.450 | 7.950 | 157,600 | -0.55(-6.47%) |
Mar 25, 2021 | 8.550 | 8.550 | 8.500 | 8.500 | 1,610 | -0.39(-4.35%) |
Mar 24, 2021 | 8.886 | 8.886 | 8.886 | 8.886 | 106 | +0.10(+1.09%) |
Mar 23, 2021 | 9.000 | 9.037 | 8.790 | 8.790 | 2,688 | -0.11(-1.24%) |
Mar 22, 2021 | 8.960 | 8.960 | 8.900 | 8.900 | 460 | -0.06(-0.67%) |
Mar 19, 2021 | 8.960 | 8.960 | 8.960 | 8.960 | 300 | +0.59(+7.05%) |
Mar 18, 2021 | 8.600 | 8.600 | 8.370 | 8.370 | 637 | -0.63(-7.00%) |
Mar 17, 2021 | 9.000 | 9.000 | 9.000 | 9.000 | 528 | +0.15(+1.69%) |
Mar 16, 2021 | 8.720 | 8.900 | 8.720 | 8.850 | 604 | -0.16(-1.78%) |
Mar 15, 2021 | 8.850 | 9.046 | 8.850 | 9.010 | 1,710 | +0.16(+1.81%) |
Mar 12, 2021 | 8.976 | 8.976 | 8.408 | 8.850 | 1,100 | -0.13(-1.45%) |
Mar 11, 2021 | 8.920 | 8.990 | 8.920 | 8.980 | 1,208 | -0.01(-0.11%) |
Mar 10, 2021 | 8.550 | 8.990 | 8.310 | 8.990 | 1,404 | +0.08(+0.90%) |
Mar 09, 2021 | 8.910 | 9.000 | 8.910 | 8.910 | 576 | -0.09(-1.00%) |
Mar 08, 2021 | 8.610 | 9.000 | 8.442 | 9.000 | 1,321 | +0.20(+2.27%) |
Mar 05, 2021 | 8.720 | 8.800 | 8.720 | 8.800 | 600 | -0.10(-1.11%) |
Mar 04, 2021 | 8.900 | 8.900 | 8.600 | 8.899 | 1,497 | -0.00(-0.01%) |
Mar 03, 2021 | 8.780 | 9.000 | 8.780 | 8.900 | 2,310 | +0.03(+0.34%) |
Mar 02, 2021 | 8.840 | 8.896 | 8.840 | 8.870 | 573 | +0.12(+1.37%) |