Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.261 | 8.700 | 8.261 | 8.300 | 290,520 | -0.06(-0.72%) |
May 27, 2021 | 8.190 | 8.410 | 8.052 | 8.360 | 459,633 | +0.27(+3.34%) |
May 26, 2021 | 7.750 | 8.170 | 7.750 | 8.090 | 257,424 | +0.32(+4.12%) |
May 25, 2021 | 7.930 | 8.160 | 7.740 | 7.770 | 324,450 | -0.17(-2.14%) |
May 24, 2021 | 7.900 | 8.090 | 7.820 | 7.940 | 373,453 | +0.06(+0.76%) |
May 21, 2021 | 7.950 | 8.080 | 7.830 | 7.880 | 401,541 | -0.01(-0.13%) |
May 20, 2021 | 7.860 | 8.020 | 7.730 | 7.890 | 378,157 | +0.15(+1.94%) |
May 19, 2021 | 7.630 | 7.760 | 7.416 | 7.740 | 713,366 | -0.03(-0.39%) |
May 18, 2021 | 7.370 | 8.130 | 7.350 | 7.770 | 541,684 | +0.48(+6.58%) |
May 17, 2021 | 6.970 | 7.400 | 6.950 | 7.290 | 1,082,593 | +0.39(+5.65%) |
May 14, 2021 | 6.790 | 7.010 | 6.770 | 6.900 | 465,253 | +0.24(+3.60%) |
May 13, 2021 | 6.970 | 7.080 | 6.550 | 6.660 | 939,971 | -0.26(-3.76%) |
May 12, 2021 | 7.010 | 7.110 | 6.670 | 6.920 | 586,781 | -0.16(-2.26%) |
May 11, 2021 | 6.980 | 7.110 | 6.860 | 7.080 | 790,307 | -0.08(-1.12%) |
May 10, 2021 | 7.660 | 7.690 | 7.130 | 7.160 | 821,484 | -0.37(-4.91%) |
May 07, 2021 | 7.760 | 8.260 | 7.500 | 7.530 | 1,302,865 | -1.05(-12.24%) |
May 06, 2021 | 8.860 | 9.040 | 8.330 | 8.580 | 655,007 | -0.35(-3.92%) |
May 05, 2021 | 8.800 | 9.060 | 8.600 | 8.930 | 398,286 | +0.20(+2.29%) |
May 04, 2021 | 8.800 | 8.910 | 8.550 | 8.730 | 1,183,104 | -0.03(-0.34%) |
May 03, 2021 | 8.950 | 9.039 | 8.564 | 8.760 | 441,643 | -0.12(-1.35%) |
Apr 30, 2021 | 8.520 | 9.040 | 8.510 | 8.880 | 452,900 | +0.14(+1.60%) |
Apr 29, 2021 | 8.930 | 8.960 | 8.600 | 8.740 | 476,767 | -0.10(-1.13%) |
Apr 28, 2021 | 8.600 | 9.050 | 8.340 | 8.840 | 622,306 | +0.52(+6.25%) |
Apr 27, 2021 | 8.600 | 8.600 | 8.220 | 8.320 | 505,023 | -0.07(-0.83%) |
Apr 26, 2021 | 8.200 | 8.500 | 7.970 | 8.390 | 616,170 | +0.24(+2.94%) |
Apr 23, 2021 | 7.910 | 8.250 | 7.781 | 8.150 | 338,300 | +0.27(+3.43%) |
Apr 22, 2021 | 7.750 | 8.290 | 7.590 | 7.880 | 663,385 | +0.26(+3.41%) |
Apr 21, 2021 | 7.500 | 7.750 | 7.190 | 7.620 | 767,671 | +0.23(+3.11%) |
Apr 20, 2021 | 7.980 | 8.000 | 7.350 | 7.390 | 1,278,550 | -0.57(-7.16%) |
Apr 19, 2021 | 8.140 | 8.390 | 7.940 | 7.960 | 1,573,459 | -0.24(-2.93%) |
Apr 16, 2021 | 8.530 | 8.540 | 8.170 | 8.200 | 823,600 | -0.33(-3.87%) |
Apr 15, 2021 | 8.670 | 8.760 | 8.450 | 8.530 | 461,289 | -0.15(-1.73%) |
Apr 14, 2021 | 9.000 | 9.200 | 8.540 | 8.680 | 907,744 | -0.36(-3.98%) |
Apr 13, 2021 | 8.920 | 9.380 | 8.740 | 9.040 | 758,240 | +0.06(+0.67%) |
Apr 12, 2021 | 9.390 | 9.650 | 8.860 | 8.980 | 817,097 | -0.49(-5.17%) |
Apr 09, 2021 | 9.610 | 9.890 | 9.370 | 9.470 | 557,400 | -0.21(-2.17%) |
Apr 08, 2021 | 9.650 | 9.860 | 9.521 | 9.680 | 482,692 | +0.12(+1.26%) |
Apr 07, 2021 | 9.950 | 10.32 | 9.480 | 9.560 | 521,459 | -0.30(-3.04%) |
Apr 06, 2021 | 10.74 | 10.87 | 9.820 | 9.860 | 1,066,774 | -1.06(-9.71%) |
Apr 05, 2021 | 9.760 | 11.20 | 9.750 | 10.92 | 1,509,678 | +1.23(+12.69%) |
Apr 01, 2021 | 9.400 | 9.960 | 8.950 | 9.690 | 1,193,900 | +0.35(+3.75%) |
Mar 31, 2021 | 8.840 | 9.900 | 8.840 | 9.340 | 3,465,859 | +0.54(+6.14%) |
Mar 30, 2021 | 8.510 | 9.410 | 8.400 | 8.800 | 1,009,046 | +0.22(+2.56%) |
Mar 29, 2021 | 8.870 | 9.210 | 8.530 | 8.580 | 660,193 | -0.44(-4.88%) |
Mar 26, 2021 | 9.080 | 9.690 | 8.570 | 9.020 | 1,131,800 | +0.02(+0.22%) |
Mar 25, 2021 | 8.960 | 9.600 | 8.590 | 9.000 | 1,434,575 | +0.09(+1.01%) |
Mar 24, 2021 | 10.22 | 10.45 | 8.900 | 8.910 | 1,361,062 | -1.20(-11.87%) |
Mar 23, 2021 | 10.25 | 10.92 | 10.11 | 10.11 | 1,556,844 | -0.28(-2.69%) |
Mar 22, 2021 | 11.80 | 11.94 | 10.08 | 10.39 | 1,906,115 | -1.51(-12.69%) |
Mar 19, 2021 | 11.58 | 12.28 | 11.38 | 11.90 | 1,477,400 | +0.36(+3.12%) |
Mar 18, 2021 | 12.13 | 12.45 | 11.44 | 11.54 | 959,581 | -0.78(-6.33%) |
Mar 17, 2021 | 12.88 | 12.97 | 12.15 | 12.32 | 1,410,426 | -0.69(-5.30%) |
Mar 16, 2021 | 12.37 | 14.45 | 12.37 | 13.01 | 5,707,624 | +1.18(+9.97%) |
Mar 15, 2021 | 12.13 | 12.13 | 10.83 | 11.83 | 2,741,407 | +0.08(+0.68%) |
Mar 12, 2021 | 11.03 | 11.90 | 10.51 | 11.75 | 1,251,600 | +0.44(+3.89%) |
Mar 11, 2021 | 10.86 | 11.84 | 10.52 | 11.31 | 1,978,180 | +0.56(+5.21%) |
Mar 10, 2021 | 14.26 | 14.75 | 10.66 | 10.75 | 4,219,551 | -0.71(-6.20%) |
Mar 09, 2021 | 10.61 | 11.63 | 10.61 | 11.46 | 1,459,495 | +1.01(+9.67%) |
Mar 08, 2021 | 10.97 | 12.23 | 10.37 | 10.45 | 3,055,206 | -0.28(-2.61%) |
Mar 05, 2021 | 9.710 | 13.20 | 9.630 | 10.73 | 7,225,300 | +1.15(+12.00%) |
Mar 04, 2021 | 11.54 | 11.55 | 9.250 | 9.580 | 3,726,311 | -1.83(-16.04%) |
Mar 03, 2021 | 12.48 | 13.98 | 11.03 | 11.41 | 3,712,463 | -1.00(-8.06%) |
Mar 02, 2021 | 13.19 | 13.84 | 12.37 | 12.41 | 2,899,622 | -0.94(-7.04%) |