Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.530 | 9.660 | 9.300 | 9.410 | 30,044 | -0.16(-1.67%) |
May 27, 2021 | 9.670 | 10.25 | 9.330 | 9.570 | 151,954 | -0.06(-0.62%) |
May 26, 2021 | 9.100 | 9.650 | 8.860 | 9.630 | 185,279 | +0.53(+5.82%) |
May 25, 2021 | 8.240 | 9.190 | 8.180 | 9.100 | 192,459 | +0.95(+11.66%) |
May 24, 2021 | 8.480 | 8.480 | 8.130 | 8.150 | 39,506 | -0.35(-4.12%) |
May 21, 2021 | 8.460 | 8.500 | 8.290 | 8.500 | 24,711 | +0.25(+3.03%) |
May 20, 2021 | 8.190 | 8.440 | 8.000 | 8.250 | 45,899 | +0.08(+0.98%) |
May 19, 2021 | 8.074 | 8.350 | 7.842 | 8.170 | 47,807 | -0.31(-3.66%) |
May 18, 2021 | 8.710 | 8.970 | 8.400 | 8.480 | 79,582 | -0.16(-1.85%) |
May 17, 2021 | 8.480 | 8.820 | 7.800 | 8.640 | 247,913 | +0.34(+4.10%) |
May 14, 2021 | 8.030 | 8.500 | 7.600 | 8.300 | 99,122 | +0.31(+3.88%) |
May 13, 2021 | 7.660 | 8.190 | 7.550 | 7.990 | 97,636 | +0.26(+3.36%) |
May 12, 2021 | 7.890 | 8.149 | 7.530 | 7.730 | 38,382 | -0.15(-1.90%) |
May 11, 2021 | 7.500 | 8.268 | 7.500 | 7.880 | 114,335 | -0.59(-6.97%) |
May 10, 2021 | 9.500 | 9.502 | 8.360 | 8.470 | 69,053 | -0.62(-6.82%) |
May 07, 2021 | 8.990 | 9.900 | 8.530 | 9.090 | 495,055 | +0.60(+7.07%) |
May 06, 2021 | 8.650 | 8.699 | 8.220 | 8.490 | 47,405 | -0.26(-2.97%) |
May 05, 2021 | 9.080 | 9.130 | 8.590 | 8.750 | 62,493 | -0.44(-4.79%) |
May 04, 2021 | 9.000 | 9.190 | 8.690 | 9.190 | 119,151 | +0.29(+3.26%) |
May 03, 2021 | 9.340 | 9.340 | 8.800 | 8.900 | 71,265 | -0.40(-4.30%) |
Apr 30, 2021 | 9.120 | 9.870 | 8.880 | 9.300 | 310,100 | +0.27(+2.99%) |
Apr 29, 2021 | 9.120 | 9.610 | 8.240 | 9.030 | 197,730 | +0.16(+1.80%) |
Apr 28, 2021 | 8.890 | 9.190 | 8.760 | 8.870 | 73,273 | -0.23(-2.53%) |
Apr 27, 2021 | 9.700 | 9.730 | 8.550 | 9.100 | 275,523 | -0.60(-6.19%) |
Apr 26, 2021 | 9.540 | 9.700 | 8.900 | 9.700 | 274,969 | +0.51(+5.55%) |
Apr 23, 2021 | 8.250 | 9.480 | 7.972 | 9.190 | 557,500 | +1.19(+14.87%) |
Apr 22, 2021 | 7.800 | 8.840 | 7.490 | 8.000 | 266,931 | +0.39(+5.12%) |
Apr 21, 2021 | 7.290 | 7.610 | 7.160 | 7.610 | 38,057 | +0.32(+4.39%) |
Apr 20, 2021 | 7.530 | 7.580 | 6.830 | 7.290 | 108,174 | -0.20(-2.67%) |
Apr 19, 2021 | 7.280 | 7.730 | 6.750 | 7.490 | 314,018 | +0.03(+0.40%) |
Apr 16, 2021 | 7.440 | 8.370 | 6.920 | 7.460 | 651,500 | +0.72(+10.68%) |
Apr 15, 2021 | 7.630 | 7.900 | 6.660 | 6.740 | 128,483 | -0.90(-11.78%) |
Apr 14, 2021 | 7.180 | 8.240 | 7.030 | 7.640 | 167,615 | +0.49(+6.85%) |
Apr 13, 2021 | 7.420 | 7.438 | 6.810 | 7.150 | 119,105 | -0.29(-3.90%) |
Apr 12, 2021 | 7.790 | 7.790 | 7.220 | 7.440 | 116,248 | -0.43(-5.46%) |
Apr 09, 2021 | 7.600 | 7.870 | 7.311 | 7.870 | 70,100 | +0.28(+3.69%) |
Apr 08, 2021 | 7.550 | 7.880 | 7.140 | 7.590 | 76,930 | +0.08(+1.07%) |
Apr 07, 2021 | 7.860 | 7.900 | 7.330 | 7.510 | 90,419 | -0.43(-5.42%) |
Apr 06, 2021 | 7.790 | 8.190 | 7.700 | 7.940 | 87,522 | +0.19(+2.45%) |
Apr 05, 2021 | 8.110 | 8.420 | 7.740 | 7.750 | 70,847 | -0.25(-3.12%) |
Apr 01, 2021 | 8.260 | 8.470 | 7.770 | 8.000 | 199,300 | -0.05(-0.62%) |
Mar 31, 2021 | 7.600 | 8.060 | 7.600 | 8.050 | 100,508 | +0.47(+6.20%) |
Mar 30, 2021 | 7.590 | 7.830 | 7.370 | 7.580 | 59,324 | +0.00(+0.00%) |
Mar 29, 2021 | 7.450 | 7.830 | 7.322 | 7.580 | 30,582 | +0.08(+1.07%) |
Mar 26, 2021 | 7.570 | 7.900 | 7.426 | 7.500 | 35,200 | -0.23(-2.98%) |
Mar 25, 2021 | 7.250 | 7.900 | 6.950 | 7.730 | 75,834 | +0.22(+2.93%) |
Mar 24, 2021 | 7.630 | 8.110 | 7.330 | 7.510 | 55,781 | +0.01(+0.13%) |
Mar 23, 2021 | 8.010 | 8.360 | 7.500 | 7.500 | 88,098 | -0.86(-10.29%) |
Mar 22, 2021 | 8.780 | 8.780 | 8.000 | 8.360 | 91,547 | -0.23(-2.68%) |
Mar 19, 2021 | 8.430 | 8.764 | 8.320 | 8.590 | 68,700 | +0.30(+3.62%) |
Mar 18, 2021 | 9.350 | 9.569 | 8.090 | 8.290 | 124,427 | -1.00(-10.76%) |
Mar 17, 2021 | 9.010 | 9.710 | 8.520 | 9.290 | 153,004 | +0.65(+7.52%) |
Mar 16, 2021 | 9.870 | 9.920 | 8.520 | 8.640 | 146,761 | -1.23(-12.46%) |
Mar 15, 2021 | 10.00 | 10.22 | 9.440 | 9.870 | 98,327 | +0.33(+3.46%) |
Mar 12, 2021 | 8.411 | 9.890 | 8.411 | 9.540 | 140,500 | +0.51(+5.65%) |
Mar 11, 2021 | 8.500 | 9.150 | 8.320 | 9.030 | 84,170 | +0.78(+9.45%) |
Mar 10, 2021 | 8.660 | 8.748 | 8.000 | 8.250 | 175,896 | -0.27(-3.17%) |
Mar 09, 2021 | 8.160 | 8.630 | 7.880 | 8.520 | 127,381 | +0.59(+7.44%) |
Mar 08, 2021 | 6.780 | 7.930 | 6.780 | 7.930 | 225,317 | +1.26(+18.89%) |
Mar 05, 2021 | 6.990 | 7.120 | 5.830 | 6.670 | 183,900 | -0.18(-2.63%) |
Mar 04, 2021 | 8.020 | 8.030 | 6.410 | 6.850 | 230,023 | -1.17(-14.59%) |
Mar 03, 2021 | 8.680 | 9.000 | 7.950 | 8.020 | 88,905 | -0.32(-3.84%) |
Mar 02, 2021 | 9.200 | 9.370 | 8.270 | 8.340 | 119,265 | -0.78(-8.55%) |