Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.270 | 9.368 | 9.040 | 9.200 | 251,648 | -0.08(-0.86%) |
May 27, 2021 | 9.740 | 9.740 | 9.210 | 9.280 | 167,742 | -0.31(-3.23%) |
May 26, 2021 | 9.550 | 9.680 | 9.200 | 9.590 | 180,052 | +0.17(+1.80%) |
May 25, 2021 | 9.980 | 10.09 | 9.420 | 9.420 | 187,573 | -0.61(-6.08%) |
May 24, 2021 | 9.910 | 10.31 | 9.812 | 10.03 | 199,518 | +0.00(+0.00%) |
May 21, 2021 | 9.950 | 10.19 | 9.652 | 10.03 | 154,864 | +0.10(+1.01%) |
May 20, 2021 | 11.05 | 11.10 | 9.930 | 9.930 | 669,193 | -1.14(-10.30%) |
May 19, 2021 | 9.980 | 11.24 | 9.910 | 11.07 | 469,205 | +0.95(+9.39%) |
May 18, 2021 | 9.220 | 10.32 | 9.040 | 10.12 | 355,418 | +0.78(+8.35%) |
May 17, 2021 | 8.910 | 9.600 | 8.910 | 9.340 | 212,418 | +0.36(+4.01%) |
May 14, 2021 | 8.820 | 9.050 | 8.640 | 8.980 | 216,324 | +0.19(+2.16%) |
May 13, 2021 | 9.250 | 9.550 | 8.570 | 8.790 | 333,179 | -0.29(-3.19%) |
May 12, 2021 | 7.930 | 9.680 | 7.930 | 9.080 | 1,149,885 | +1.28(+16.41%) |
May 11, 2021 | 7.580 | 7.860 | 7.530 | 7.800 | 139,027 | -0.04(-0.51%) |
May 10, 2021 | 8.250 | 8.250 | 7.640 | 7.840 | 264,375 | -0.33(-4.04%) |
May 07, 2021 | 8.210 | 8.440 | 8.020 | 8.170 | 347,331 | -0.06(-0.73%) |
May 06, 2021 | 7.740 | 8.260 | 7.590 | 8.230 | 452,628 | +0.55(+7.16%) |
May 05, 2021 | 7.330 | 7.760 | 7.260 | 7.680 | 213,219 | +0.21(+2.81%) |
May 04, 2021 | 7.700 | 7.745 | 7.380 | 7.470 | 169,852 | -0.28(-3.61%) |
May 03, 2021 | 7.670 | 7.850 | 7.200 | 7.750 | 251,696 | +0.08(+1.04%) |
Apr 30, 2021 | 7.980 | 8.150 | 7.620 | 7.670 | 127,200 | -0.33(-4.13%) |
Apr 29, 2021 | 8.140 | 8.140 | 7.700 | 8.000 | 139,150 | -0.06(-0.74%) |
Apr 28, 2021 | 7.800 | 8.090 | 7.650 | 8.060 | 143,109 | +0.25(+3.20%) |
Apr 27, 2021 | 8.070 | 8.220 | 7.610 | 7.810 | 152,644 | -0.27(-3.34%) |
Apr 26, 2021 | 8.330 | 8.440 | 7.980 | 8.080 | 124,419 | -0.18(-2.18%) |
Apr 23, 2021 | 7.780 | 8.415 | 7.690 | 8.260 | 141,500 | +0.50(+6.44%) |
Apr 22, 2021 | 7.900 | 8.150 | 7.630 | 7.760 | 281,816 | -0.14(-1.77%) |
Apr 21, 2021 | 8.150 | 8.220 | 7.810 | 7.900 | 133,517 | -0.09(-1.13%) |
Apr 20, 2021 | 7.880 | 8.040 | 7.770 | 7.990 | 185,959 | +0.10(+1.27%) |
Apr 19, 2021 | 8.040 | 8.120 | 7.720 | 7.890 | 218,204 | -0.11(-1.38%) |
Apr 16, 2021 | 7.370 | 8.250 | 7.340 | 8.000 | 756,200 | +0.70(+9.59%) |
Apr 15, 2021 | 6.870 | 7.350 | 6.800 | 7.300 | 260,058 | +0.56(+8.31%) |
Apr 14, 2021 | 6.780 | 6.900 | 6.700 | 6.740 | 147,015 | -0.04(-0.59%) |
Apr 13, 2021 | 6.820 | 6.930 | 6.750 | 6.780 | 68,448 | -0.10(-1.45%) |
Apr 12, 2021 | 7.010 | 7.010 | 6.660 | 6.880 | 89,352 | -0.17(-2.41%) |
Apr 09, 2021 | 6.850 | 7.270 | 6.850 | 7.050 | 197,000 | +0.19(+2.77%) |
Apr 08, 2021 | 6.990 | 7.010 | 6.770 | 6.860 | 110,836 | -0.11(-1.58%) |
Apr 07, 2021 | 6.750 | 7.020 | 6.690 | 6.970 | 170,374 | +0.21(+3.11%) |
Apr 06, 2021 | 6.660 | 6.900 | 6.620 | 6.760 | 74,606 | +0.08(+1.20%) |
Apr 05, 2021 | 6.960 | 7.020 | 6.610 | 6.680 | 140,935 | -0.11(-1.62%) |
Apr 01, 2021 | 6.750 | 6.930 | 6.560 | 6.790 | 102,500 | +0.04(+0.59%) |
Mar 31, 2021 | 6.610 | 6.800 | 6.560 | 6.750 | 98,575 | +0.15(+2.27%) |
Mar 30, 2021 | 6.280 | 6.650 | 6.000 | 6.600 | 188,356 | +0.34(+5.43%) |
Mar 29, 2021 | 6.860 | 6.860 | 6.240 | 6.260 | 118,459 | -0.38(-5.72%) |
Mar 26, 2021 | 6.820 | 6.898 | 6.510 | 6.640 | 101,700 | -0.17(-2.50%) |
Mar 25, 2021 | 6.560 | 6.900 | 6.430 | 6.810 | 104,896 | +0.20(+3.03%) |
Mar 24, 2021 | 7.010 | 7.170 | 6.580 | 6.610 | 132,873 | -0.38(-5.44%) |
Mar 23, 2021 | 7.070 | 7.240 | 6.900 | 6.990 | 208,206 | -0.21(-2.92%) |
Mar 22, 2021 | 7.350 | 7.350 | 7.050 | 7.200 | 150,261 | -0.17(-2.31%) |
Mar 19, 2021 | 7.550 | 7.710 | 7.190 | 7.370 | 261,000 | -0.27(-3.53%) |
Mar 18, 2021 | 7.720 | 7.960 | 7.430 | 7.640 | 148,684 | -0.06(-0.78%) |
Mar 17, 2021 | 7.720 | 7.790 | 7.360 | 7.700 | 128,371 | +0.07(+0.92%) |
Mar 16, 2021 | 7.990 | 8.000 | 7.510 | 7.630 | 143,221 | -0.38(-4.74%) |
Mar 15, 2021 | 8.240 | 8.315 | 7.850 | 8.010 | 136,833 | -0.21(-2.55%) |
Mar 12, 2021 | 8.080 | 8.320 | 7.970 | 8.220 | 130,500 | +0.11(+1.36%) |
Mar 11, 2021 | 7.870 | 8.110 | 7.820 | 8.110 | 155,534 | +0.32(+4.11%) |
Mar 10, 2021 | 8.340 | 8.440 | 7.690 | 7.790 | 210,277 | -0.44(-5.35%) |
Mar 09, 2021 | 8.050 | 8.520 | 8.050 | 8.230 | 406,058 | +0.20(+2.49%) |
Mar 08, 2021 | 8.060 | 8.280 | 7.730 | 8.030 | 162,530 | +0.08(+1.01%) |
Mar 05, 2021 | 7.480 | 7.980 | 7.010 | 7.950 | 273,200 | +0.39(+5.16%) |
Mar 04, 2021 | 8.200 | 8.320 | 7.340 | 7.560 | 345,079 | -0.72(-8.70%) |
Mar 03, 2021 | 7.970 | 8.340 | 7.830 | 8.280 | 138,150 | +0.31(+3.89%) |
Mar 02, 2021 | 7.980 | 8.190 | 7.850 | 7.970 | 211,984 | +0.06(+0.76%) |