Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2021 | 7.610 | 7.610 | 7.610 | 0 | +0.01(+0.13%) | |
May 21, 2021 | 7.350 | 7.680 | 7.250 | 7.600 | 3,800,435 | +0.28(+3.83%) |
May 20, 2021 | 7.290 | 7.420 | 7.140 | 7.320 | 3,286,973 | +0.08(+1.10%) |
May 19, 2021 | 7.090 | 7.240 | 7.010 | 7.240 | 4,153,990 | -0.14(-1.90%) |
May 18, 2021 | 7.100 | 7.460 | 6.960 | 7.380 | 5,360,066 | +0.36(+5.13%) |
May 17, 2021 | 6.850 | 7.080 | 6.655 | 7.020 | 6,919,128 | +0.16(+2.33%) |
May 14, 2021 | 6.750 | 7.095 | 6.590 | 6.860 | 14,690,254 | -0.46(-6.28%) |
May 13, 2021 | 7.830 | 7.868 | 7.171 | 7.320 | 9,557,370 | -0.39(-5.06%) |
May 12, 2021 | 8.110 | 8.180 | 7.660 | 7.710 | 6,750,251 | -0.46(-5.63%) |
May 11, 2021 | 7.920 | 8.325 | 7.810 | 8.170 | 5,989,011 | -0.23(-2.74%) |
May 10, 2021 | 8.860 | 8.890 | 8.400 | 8.400 | 4,187,119 | -0.50(-5.62%) |
May 07, 2021 | 8.480 | 9.260 | 8.385 | 8.900 | 10,392,294 | +0.44(+5.20%) |
May 06, 2021 | 8.680 | 8.780 | 8.303 | 8.460 | 4,740,324 | -0.32(-3.64%) |
May 05, 2021 | 8.650 | 8.780 | 8.490 | 8.780 | 4,165,480 | +0.11(+1.27%) |
May 04, 2021 | 8.510 | 8.680 | 8.290 | 8.670 | 3,742,305 | -0.01(-0.12%) |
May 03, 2021 | 8.890 | 8.910 | 8.580 | 8.680 | 3,765,073 | -0.26(-2.91%) |
Apr 30, 2021 | 8.790 | 9.060 | 8.750 | 8.940 | 3,423,500 | -0.02(-0.22%) |
Apr 29, 2021 | 9.070 | 9.080 | 8.680 | 8.960 | 6,318,858 | -0.09(-0.99%) |
Apr 28, 2021 | 8.570 | 9.120 | 8.450 | 9.050 | 8,049,607 | +0.49(+5.72%) |
Apr 27, 2021 | 8.590 | 8.750 | 8.430 | 8.560 | 4,655,666 | +0.01(+0.12%) |
Apr 26, 2021 | 8.440 | 8.580 | 8.190 | 8.550 | 7,102,195 | +0.20(+2.40%) |
Apr 23, 2021 | 8.100 | 8.435 | 7.920 | 8.350 | 5,027,100 | +0.30(+3.73%) |
Apr 22, 2021 | 8.160 | 8.300 | 7.930 | 8.050 | 5,581,862 | -0.12(-1.47%) |
Apr 21, 2021 | 7.700 | 8.190 | 7.560 | 8.170 | 5,892,604 | +0.52(+6.80%) |
Apr 20, 2021 | 8.300 | 8.370 | 7.610 | 7.650 | 9,252,855 | -0.54(-6.59%) |
Apr 19, 2021 | 7.870 | 8.340 | 7.830 | 8.190 | 8,694,128 | +0.31(+3.93%) |
Apr 16, 2021 | 7.820 | 7.890 | 7.510 | 7.880 | 6,026,500 | +0.09(+1.16%) |
Apr 15, 2021 | 8.030 | 8.130 | 7.700 | 7.790 | 7,505,698 | -0.19(-2.38%) |
Apr 14, 2021 | 8.240 | 8.240 | 7.900 | 7.980 | 7,495,045 | -0.23(-2.80%) |
Apr 13, 2021 | 8.040 | 8.280 | 7.870 | 8.210 | 7,493,276 | +0.12(+1.48%) |
Apr 12, 2021 | 8.570 | 8.710 | 8.000 | 8.090 | 11,342,759 | -0.82(-9.20%) |
Apr 09, 2021 | 8.540 | 9.000 | 8.390 | 8.910 | 9,325,100 | +0.40(+4.70%) |
Apr 08, 2021 | 8.520 | 8.660 | 8.310 | 8.510 | 6,450,109 | +0.09(+1.07%) |
Apr 07, 2021 | 8.910 | 8.920 | 8.370 | 8.420 | 10,171,533 | -0.56(-6.24%) |
Apr 06, 2021 | 9.110 | 9.160 | 8.840 | 8.980 | 6,784,831 | -0.16(-1.75%) |
Apr 05, 2021 | 9.260 | 9.270 | 8.990 | 9.140 | 5,983,616 | +0.00(+0.00%) |
Apr 01, 2021 | 9.500 | 9.570 | 9.130 | 9.140 | 7,026,800 | -0.17(-1.83%) |
Mar 31, 2021 | 9.210 | 9.660 | 9.130 | 9.310 | 9,019,863 | +0.26(+2.87%) |
Mar 30, 2021 | 9.020 | 9.100 | 8.740 | 9.050 | 7,295,773 | +0.00(+0.00%) |
Mar 29, 2021 | 9.210 | 9.410 | 8.980 | 9.050 | 10,150,248 | -0.06(-0.66%) |
Mar 26, 2021 | 9.320 | 9.380 | 8.810 | 9.110 | 8,308,700 | -0.16(-1.73%) |
Mar 25, 2021 | 8.710 | 9.290 | 8.610 | 9.270 | 9,649,972 | +0.31(+3.46%) |
Mar 24, 2021 | 9.380 | 9.470 | 8.950 | 8.960 | 11,767,299 | -0.36(-3.86%) |
Mar 23, 2021 | 9.610 | 9.760 | 9.260 | 9.320 | 10,282,327 | -0.38(-3.92%) |
Mar 22, 2021 | 10.20 | 10.22 | 9.670 | 9.700 | 10,400,714 | -0.44(-4.34%) |
Mar 19, 2021 | 10.08 | 10.30 | 9.870 | 10.14 | 7,397,900 | +0.14(+1.40%) |
Mar 18, 2021 | 10.53 | 10.78 | 9.960 | 10.00 | 10,378,177 | -0.59(-5.57%) |
Mar 17, 2021 | 10.17 | 10.63 | 10.11 | 10.59 | 7,998,870 | +0.15(+1.44%) |
Mar 16, 2021 | 11.41 | 11.42 | 10.25 | 10.44 | 12,935,040 | -0.70(-6.28%) |
Mar 15, 2021 | 10.57 | 11.25 | 10.40 | 11.14 | 16,751,661 | +0.57(+5.39%) |
Mar 12, 2021 | 10.20 | 10.82 | 10.04 | 10.57 | 12,739,000 | -0.02(-0.19%) |
Mar 11, 2021 | 10.04 | 10.65 | 9.850 | 10.59 | 15,486,538 | +0.74(+7.51%) |
Mar 10, 2021 | 10.61 | 10.68 | 9.610 | 9.850 | 16,076,106 | -0.45(-4.37%) |
Mar 09, 2021 | 9.910 | 10.40 | 9.700 | 10.30 | 11,850,628 | +0.69(+7.18%) |
Mar 08, 2021 | 9.680 | 9.910 | 9.200 | 9.610 | 9,742,920 | +0.01(+0.10%) |
Mar 05, 2021 | 9.790 | 9.850 | 8.650 | 9.600 | 15,406,600 | -0.22(-2.24%) |
Mar 04, 2021 | 10.36 | 10.61 | 9.420 | 9.820 | 16,115,167 | -0.64(-6.12%) |
Mar 03, 2021 | 11.16 | 11.27 | 10.28 | 10.46 | 12,973,414 | -0.57(-5.17%) |
Mar 02, 2021 | 11.20 | 12.08 | 11.01 | 11.03 | 15,385,312 | -0.01(-0.09%) |