Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.370 | 8.544 | 8.220 | 8.230 | 314,791 | -0.13(-1.56%) |
May 27, 2021 | 8.460 | 8.460 | 8.290 | 8.360 | 369,731 | +0.00(+0.00%) |
May 26, 2021 | 8.270 | 8.410 | 8.200 | 8.360 | 353,563 | +0.11(+1.33%) |
May 25, 2021 | 8.520 | 8.570 | 8.250 | 8.250 | 492,469 | -0.28(-3.28%) |
May 24, 2021 | 8.600 | 8.620 | 8.350 | 8.530 | 409,955 | -0.02(-0.23%) |
May 21, 2021 | 8.780 | 8.780 | 8.550 | 8.550 | 318,148 | -0.14(-1.61%) |
May 20, 2021 | 8.590 | 8.845 | 8.500 | 8.690 | 407,719 | +0.11(+1.28%) |
May 19, 2021 | 8.700 | 8.878 | 8.470 | 8.580 | 505,770 | -0.26(-2.94%) |
May 18, 2021 | 9.000 | 9.140 | 8.820 | 8.840 | 435,909 | -0.17(-1.89%) |
May 17, 2021 | 9.010 | 9.370 | 8.885 | 9.010 | 778,923 | -0.12(-1.31%) |
May 14, 2021 | 8.740 | 9.170 | 8.610 | 9.130 | 1,360,024 | +0.46(+5.31%) |
May 13, 2021 | 8.550 | 8.740 | 8.150 | 8.670 | 1,262,271 | +0.12(+1.40%) |
May 12, 2021 | 8.530 | 8.990 | 8.470 | 8.550 | 936,557 | +0.01(+0.12%) |
May 11, 2021 | 7.980 | 8.600 | 7.940 | 8.540 | 942,421 | +0.33(+4.02%) |
May 10, 2021 | 8.150 | 8.620 | 8.130 | 8.210 | 1,559,959 | -0.08(-0.97%) |
May 07, 2021 | 7.650 | 8.400 | 7.310 | 8.290 | 3,131,747 | +1.48(+21.73%) |
May 06, 2021 | 7.500 | 7.500 | 6.700 | 6.810 | 2,376,948 | -0.71(-9.44%) |
May 05, 2021 | 7.640 | 7.730 | 7.500 | 7.520 | 1,822,027 | -0.08(-1.05%) |
May 04, 2021 | 7.850 | 7.850 | 7.480 | 7.600 | 1,225,013 | -0.25(-3.18%) |
May 03, 2021 | 7.860 | 7.980 | 7.810 | 7.850 | 986,831 | +0.04(+0.51%) |
Apr 30, 2021 | 7.980 | 8.170 | 7.780 | 7.810 | 809,400 | -0.26(-3.22%) |
Apr 29, 2021 | 8.400 | 8.450 | 8.000 | 8.070 | 784,623 | -0.24(-2.89%) |
Apr 28, 2021 | 8.100 | 8.460 | 8.010 | 8.310 | 632,655 | +0.14(+1.71%) |
Apr 27, 2021 | 8.190 | 8.300 | 8.040 | 8.170 | 740,150 | -0.01(-0.12%) |
Apr 26, 2021 | 7.830 | 8.230 | 7.730 | 8.180 | 1,052,627 | +0.39(+5.01%) |
Apr 23, 2021 | 7.980 | 8.030 | 7.705 | 7.790 | 1,449,000 | -0.09(-1.14%) |
Apr 22, 2021 | 7.910 | 8.020 | 7.570 | 7.880 | 1,489,506 | +0.01(+0.13%) |
Apr 21, 2021 | 7.720 | 7.890 | 7.360 | 7.870 | 2,302,130 | +0.13(+1.68%) |
Apr 20, 2021 | 7.650 | 7.870 | 7.610 | 7.740 | 740,099 | +0.01(+0.13%) |
Apr 19, 2021 | 8.010 | 8.070 | 7.705 | 7.730 | 1,284,764 | -0.37(-4.51%) |
Apr 16, 2021 | 8.310 | 8.330 | 7.850 | 8.095 | 1,164,700 | -0.13(-1.64%) |
Apr 15, 2021 | 8.230 | 8.450 | 8.150 | 8.230 | 827,453 | +0.01(+0.12%) |
Apr 14, 2021 | 8.200 | 8.460 | 8.100 | 8.220 | 1,091,533 | +0.03(+0.37%) |
Apr 13, 2021 | 8.130 | 8.210 | 7.930 | 8.190 | 1,001,716 | +0.07(+0.86%) |
Apr 12, 2021 | 8.400 | 8.405 | 8.050 | 8.120 | 930,743 | -0.25(-2.99%) |
Apr 09, 2021 | 8.400 | 8.530 | 8.220 | 8.370 | 789,300 | -0.05(-0.59%) |
Apr 08, 2021 | 8.460 | 8.630 | 8.280 | 8.420 | 712,545 | -0.02(-0.24%) |
Apr 07, 2021 | 8.700 | 8.820 | 8.385 | 8.440 | 821,938 | -0.21(-2.43%) |
Apr 06, 2021 | 9.350 | 9.400 | 8.640 | 8.650 | 1,367,617 | -0.77(-8.17%) |
Apr 05, 2021 | 8.820 | 9.440 | 8.800 | 9.420 | 1,431,132 | +0.79(+9.15%) |
Apr 01, 2021 | 8.700 | 8.850 | 8.564 | 8.630 | 1,072,000 | -0.08(-0.92%) |
Mar 31, 2021 | 8.340 | 8.750 | 8.320 | 8.710 | 1,322,827 | +0.54(+6.61%) |
Mar 30, 2021 | 7.610 | 8.320 | 7.520 | 8.170 | 1,781,335 | +0.72(+9.66%) |
Mar 29, 2021 | 7.840 | 7.970 | 7.440 | 7.450 | 2,409,688 | -0.44(-5.58%) |
Mar 26, 2021 | 8.330 | 8.470 | 7.670 | 7.890 | 2,176,300 | -0.24(-2.95%) |
Mar 25, 2021 | 7.930 | 8.250 | 7.790 | 8.130 | 1,789,167 | +0.27(+3.44%) |
Mar 24, 2021 | 8.580 | 8.670 | 7.840 | 7.860 | 2,231,412 | -0.55(-6.54%) |
Mar 23, 2021 | 8.860 | 8.920 | 8.360 | 8.410 | 1,739,713 | -0.58(-6.45%) |
Mar 22, 2021 | 8.910 | 9.150 | 8.890 | 8.990 | 717,192 | +0.01(+0.11%) |
Mar 19, 2021 | 8.860 | 9.050 | 8.600 | 8.980 | 4,107,700 | +0.10(+1.13%) |
Mar 18, 2021 | 9.100 | 9.300 | 8.870 | 8.880 | 1,221,980 | -0.35(-3.79%) |
Mar 17, 2021 | 8.980 | 9.290 | 8.770 | 9.230 | 1,580,629 | +0.23(+2.56%) |
Mar 16, 2021 | 9.360 | 9.410 | 8.790 | 9.000 | 2,883,706 | +0.00(+0.00%) |
Mar 15, 2021 | 9.320 | 9.550 | 8.870 | 9.000 | 1,466,251 | -0.14(-1.53%) |
Mar 12, 2021 | 9.030 | 9.180 | 8.760 | 9.140 | 967,000 | +0.09(+0.99%) |
Mar 11, 2021 | 9.090 | 9.130 | 8.880 | 9.050 | 1,296,685 | +0.05(+0.56%) |
Mar 10, 2021 | 9.190 | 9.230 | 8.780 | 9.000 | 916,170 | +0.00(+0.00%) |
Mar 09, 2021 | 9.100 | 9.390 | 8.950 | 9.000 | 1,069,900 | +0.03(+0.33%) |
Mar 08, 2021 | 9.540 | 9.690 | 8.950 | 8.970 | 1,008,970 | -0.54(-5.68%) |
Mar 05, 2021 | 9.330 | 9.540 | 8.980 | 9.510 | 907,200 | +0.31(+3.37%) |
Mar 04, 2021 | 9.270 | 9.440 | 8.940 | 9.200 | 1,160,870 | -0.06(-0.65%) |
Mar 03, 2021 | 9.510 | 9.690 | 9.170 | 9.260 | 1,143,215 | -0.29(-3.04%) |
Mar 02, 2021 | 9.780 | 9.930 | 9.520 | 9.550 | 811,586 | -0.23(-2.35%) |