Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.610 | 9.230 | 8.530 | 8.900 | 598,689 | +0.54(+6.46%) |
May 27, 2021 | 8.100 | 8.679 | 7.750 | 8.360 | 501,894 | +0.24(+2.96%) |
May 26, 2021 | 7.030 | 8.490 | 7.000 | 8.120 | 648,057 | +1.34(+19.76%) |
May 25, 2021 | 7.340 | 7.340 | 6.750 | 6.780 | 357,808 | -0.55(-7.50%) |
May 24, 2021 | 7.250 | 7.520 | 7.100 | 7.330 | 291,774 | +0.10(+1.38%) |
May 21, 2021 | 7.500 | 7.680 | 7.110 | 7.230 | 256,913 | -0.15(-2.03%) |
May 20, 2021 | 6.880 | 7.440 | 6.821 | 7.380 | 307,053 | +0.51(+7.42%) |
May 19, 2021 | 7.200 | 7.290 | 6.750 | 6.870 | 328,169 | -0.29(-4.05%) |
May 18, 2021 | 7.280 | 7.800 | 7.100 | 7.160 | 435,839 | -0.02(-0.28%) |
May 17, 2021 | 6.490 | 7.200 | 6.440 | 7.180 | 704,630 | +1.09(+17.90%) |
May 14, 2021 | 5.790 | 6.200 | 5.770 | 6.090 | 261,636 | +0.36(+6.28%) |
May 13, 2021 | 6.220 | 6.508 | 5.687 | 5.730 | 356,170 | -0.40(-6.53%) |
May 12, 2021 | 6.480 | 6.770 | 6.010 | 6.130 | 305,225 | -0.52(-7.82%) |
May 11, 2021 | 6.010 | 6.945 | 6.000 | 6.650 | 254,454 | +0.16(+2.47%) |
May 10, 2021 | 6.750 | 6.845 | 6.200 | 6.490 | 322,557 | -0.45(-6.48%) |
May 07, 2021 | 6.720 | 7.113 | 6.550 | 6.940 | 217,385 | +0.28(+4.20%) |
May 06, 2021 | 7.020 | 7.190 | 6.350 | 6.660 | 490,760 | -0.50(-6.98%) |
May 05, 2021 | 7.150 | 7.500 | 6.970 | 7.160 | 179,899 | +0.16(+2.29%) |
May 04, 2021 | 7.580 | 7.590 | 6.880 | 7.000 | 280,309 | -0.64(-8.38%) |
May 03, 2021 | 8.030 | 8.030 | 7.230 | 7.640 | 326,493 | -0.40(-4.98%) |
Apr 30, 2021 | 7.670 | 8.120 | 7.530 | 8.040 | 284,200 | +0.32(+4.15%) |
Apr 29, 2021 | 8.000 | 8.000 | 7.460 | 7.720 | 157,393 | -0.11(-1.40%) |
Apr 28, 2021 | 7.980 | 8.050 | 7.610 | 7.830 | 143,699 | -0.17(-2.12%) |
Apr 27, 2021 | 8.460 | 8.545 | 7.890 | 8.000 | 180,604 | -0.37(-4.42%) |
Apr 26, 2021 | 8.320 | 8.480 | 8.170 | 8.370 | 143,219 | +0.13(+1.58%) |
Apr 23, 2021 | 7.900 | 8.300 | 7.860 | 8.240 | 369,000 | +0.33(+4.17%) |
Apr 22, 2021 | 7.750 | 8.340 | 7.670 | 7.910 | 272,890 | +0.22(+2.86%) |
Apr 21, 2021 | 7.360 | 7.840 | 7.150 | 7.690 | 302,194 | +0.29(+3.92%) |
Apr 20, 2021 | 7.650 | 7.780 | 7.120 | 7.400 | 366,255 | -0.33(-4.27%) |
Apr 19, 2021 | 7.900 | 8.070 | 7.570 | 7.730 | 293,704 | -0.37(-4.57%) |
Apr 16, 2021 | 7.800 | 8.140 | 7.510 | 8.100 | 307,300 | +0.22(+2.79%) |
Apr 15, 2021 | 8.750 | 8.810 | 7.780 | 7.880 | 294,126 | -0.76(-8.80%) |
Apr 14, 2021 | 8.170 | 8.990 | 8.050 | 8.640 | 358,914 | +0.64(+8.00%) |
Apr 13, 2021 | 8.820 | 8.870 | 7.950 | 8.000 | 306,752 | -0.72(-8.26%) |
Apr 12, 2021 | 8.290 | 8.810 | 8.090 | 8.720 | 307,615 | +0.45(+5.44%) |
Apr 09, 2021 | 8.610 | 8.660 | 8.030 | 8.270 | 398,400 | -0.54(-6.13%) |
Apr 08, 2021 | 7.950 | 8.900 | 7.760 | 8.810 | 725,243 | +0.97(+12.37%) |
Apr 07, 2021 | 8.300 | 8.300 | 7.700 | 7.840 | 455,573 | -0.38(-4.62%) |
Apr 06, 2021 | 8.300 | 8.610 | 8.150 | 8.220 | 335,860 | -0.16(-1.91%) |
Apr 05, 2021 | 9.500 | 9.690 | 7.740 | 8.380 | 1,396,456 | -1.06(-11.23%) |
Apr 01, 2021 | 9.840 | 10.00 | 9.350 | 9.440 | 391,900 | -0.25(-2.58%) |
Mar 31, 2021 | 9.710 | 9.910 | 9.420 | 9.690 | 293,079 | +0.04(+0.41%) |
Mar 30, 2021 | 9.140 | 9.719 | 9.100 | 9.650 | 259,236 | +0.37(+3.99%) |
Mar 29, 2021 | 9.770 | 10.06 | 9.200 | 9.280 | 195,111 | -0.56(-5.69%) |
Mar 26, 2021 | 10.03 | 10.75 | 9.440 | 9.840 | 307,700 | -0.32(-3.15%) |
Mar 25, 2021 | 9.260 | 10.42 | 9.250 | 10.16 | 161,804 | +0.40(+4.10%) |
Mar 24, 2021 | 10.96 | 11.18 | 9.580 | 9.760 | 258,754 | -0.97(-9.04%) |
Mar 23, 2021 | 11.66 | 11.91 | 10.52 | 10.73 | 396,770 | -0.97(-8.29%) |
Mar 22, 2021 | 11.56 | 12.05 | 11.48 | 11.70 | 215,428 | +0.38(+3.36%) |
Mar 19, 2021 | 11.51 | 12.24 | 11.09 | 11.32 | 880,700 | +0.06(+0.53%) |
Mar 18, 2021 | 11.56 | 12.25 | 11.21 | 11.26 | 335,822 | -0.54(-4.58%) |
Mar 17, 2021 | 11.06 | 11.90 | 11.06 | 11.80 | 331,499 | +0.51(+4.52%) |
Mar 16, 2021 | 11.91 | 12.15 | 11.08 | 11.29 | 306,397 | -0.46(-3.91%) |
Mar 15, 2021 | 11.00 | 11.85 | 10.80 | 11.75 | 294,454 | +0.76(+6.92%) |
Mar 12, 2021 | 11.04 | 11.22 | 10.52 | 10.99 | 278,800 | -0.31(-2.74%) |
Mar 11, 2021 | 10.45 | 11.40 | 10.28 | 11.30 | 403,840 | +1.21(+11.99%) |
Mar 10, 2021 | 10.20 | 10.91 | 9.920 | 10.09 | 286,406 | +0.18(+1.82%) |
Mar 09, 2021 | 9.950 | 10.50 | 9.830 | 9.910 | 483,967 | +0.37(+3.88%) |
Mar 08, 2021 | 12.04 | 12.74 | 9.100 | 9.540 | 1,039,603 | -2.38(-19.97%) |
Mar 05, 2021 | 11.30 | 11.98 | 8.940 | 11.92 | 1,071,700 | +1.00(+9.16%) |
Mar 04, 2021 | 12.03 | 12.50 | 10.20 | 10.92 | 1,183,658 | -1.33(-10.86%) |
Mar 03, 2021 | 12.46 | 12.71 | 12.05 | 12.25 | 404,958 | -0.06(-0.49%) |
Mar 02, 2021 | 13.10 | 13.20 | 12.31 | 12.31 | 204,156 | -0.64(-4.94%) |