Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.080 | 9.230 | 8.840 | 8.870 | 771,253 | -0.18(-1.99%) |
May 27, 2021 | 8.900 | 9.090 | 8.660 | 9.050 | 867,685 | +0.23(+2.61%) |
May 26, 2021 | 8.770 | 8.925 | 8.640 | 8.820 | 2,339,814 | +0.12(+1.38%) |
May 25, 2021 | 9.060 | 9.120 | 8.690 | 8.700 | 1,513,880 | -0.34(-3.76%) |
May 24, 2021 | 9.370 | 9.445 | 8.920 | 9.040 | 1,377,616 | -0.16(-1.74%) |
May 21, 2021 | 9.670 | 9.700 | 9.170 | 9.200 | 1,116,036 | -0.26(-2.75%) |
May 20, 2021 | 9.460 | 9.510 | 9.270 | 9.460 | 633,243 | -0.04(-0.42%) |
May 19, 2021 | 9.380 | 9.640 | 9.190 | 9.500 | 941,090 | -0.20(-2.06%) |
May 18, 2021 | 9.450 | 9.820 | 9.312 | 9.700 | 1,734,388 | +0.32(+3.41%) |
May 17, 2021 | 8.620 | 9.500 | 8.600 | 9.380 | 1,254,669 | +0.58(+6.59%) |
May 14, 2021 | 8.810 | 9.360 | 8.790 | 8.800 | 2,415,237 | -0.06(-0.68%) |
May 13, 2021 | 9.260 | 9.380 | 8.720 | 8.860 | 4,022,621 | -0.28(-3.06%) |
May 12, 2021 | 9.130 | 9.380 | 9.070 | 9.140 | 1,708,146 | -0.24(-2.56%) |
May 11, 2021 | 8.910 | 9.425 | 8.880 | 9.380 | 1,919,043 | +0.00(+0.00%) |
May 10, 2021 | 9.700 | 9.700 | 9.150 | 9.380 | 1,565,068 | -0.43(-4.38%) |
May 07, 2021 | 9.750 | 10.11 | 9.697 | 9.810 | 1,720,499 | +0.11(+1.13%) |
May 06, 2021 | 10.29 | 10.32 | 9.330 | 9.700 | 2,729,437 | -0.62(-6.01%) |
May 05, 2021 | 10.58 | 10.63 | 10.17 | 10.32 | 1,358,776 | -0.24(-2.27%) |
May 04, 2021 | 10.76 | 10.80 | 10.36 | 10.56 | 1,375,920 | -0.36(-3.30%) |
May 03, 2021 | 10.70 | 11.22 | 10.66 | 10.92 | 1,457,407 | +0.23(+2.15%) |
Apr 30, 2021 | 10.94 | 11.26 | 10.59 | 10.69 | 1,347,500 | -0.38(-3.43%) |
Apr 29, 2021 | 11.42 | 11.52 | 10.91 | 11.07 | 1,274,733 | -0.33(-2.89%) |
Apr 28, 2021 | 11.11 | 11.65 | 11.00 | 11.40 | 2,423,349 | +0.18(+1.60%) |
Apr 27, 2021 | 11.44 | 11.58 | 10.88 | 11.22 | 1,929,773 | -0.15(-1.32%) |
Apr 26, 2021 | 11.28 | 11.74 | 10.91 | 11.37 | 2,708,684 | +0.33(+2.99%) |
Apr 23, 2021 | 10.47 | 11.38 | 10.40 | 11.04 | 3,714,100 | +0.62(+5.95%) |
Apr 22, 2021 | 10.07 | 10.67 | 9.920 | 10.42 | 2,606,691 | +0.37(+3.68%) |
Apr 21, 2021 | 8.990 | 10.27 | 8.840 | 10.05 | 6,582,906 | +1.09(+12.17%) |
Apr 20, 2021 | 9.470 | 9.680 | 8.720 | 8.960 | 2,364,824 | -0.66(-6.86%) |
Apr 19, 2021 | 9.280 | 9.840 | 9.220 | 9.620 | 2,053,689 | +0.11(+1.16%) |
Apr 16, 2021 | 9.560 | 9.600 | 9.150 | 9.510 | 2,314,600 | +0.03(+0.32%) |
Apr 15, 2021 | 9.860 | 10.05 | 9.060 | 9.480 | 5,477,122 | -0.85(-8.23%) |
Apr 14, 2021 | 9.760 | 10.79 | 9.670 | 10.33 | 5,954,659 | +0.44(+4.45%) |
Apr 13, 2021 | 9.940 | 10.54 | 9.710 | 9.890 | 7,753,918 | +0.24(+2.49%) |
Apr 12, 2021 | 10.11 | 10.12 | 9.280 | 9.650 | 7,749,341 | -0.09(-0.92%) |
Apr 09, 2021 | 10.27 | 10.70 | 9.230 | 9.740 | 79,786,600 | +1.85(+23.45%) |
Apr 08, 2021 | 7.940 | 8.090 | 7.730 | 7.890 | 1,848,045 | +0.09(+1.15%) |
Apr 07, 2021 | 7.970 | 8.090 | 7.712 | 7.800 | 1,097,519 | -0.13(-1.64%) |
Apr 06, 2021 | 8.400 | 8.450 | 7.880 | 7.930 | 1,132,537 | -0.45(-5.37%) |
Apr 05, 2021 | 7.890 | 8.430 | 7.740 | 8.380 | 1,739,787 | +0.60(+7.71%) |
Apr 01, 2021 | 8.080 | 8.140 | 7.730 | 7.780 | 1,223,700 | -0.13(-1.64%) |
Mar 31, 2021 | 7.630 | 8.030 | 7.590 | 7.910 | 1,974,543 | +0.57(+7.77%) |
Mar 30, 2021 | 7.240 | 7.560 | 7.140 | 7.340 | 1,042,939 | +0.02(+0.27%) |
Mar 29, 2021 | 7.760 | 7.790 | 7.310 | 7.320 | 1,016,899 | -0.45(-5.79%) |
Mar 26, 2021 | 8.000 | 8.060 | 7.490 | 7.770 | 1,206,400 | -0.20(-2.51%) |
Mar 25, 2021 | 7.840 | 8.050 | 7.600 | 7.970 | 1,084,507 | +0.19(+2.44%) |
Mar 24, 2021 | 8.340 | 8.400 | 7.710 | 7.780 | 1,288,000 | -0.26(-3.23%) |
Mar 23, 2021 | 8.400 | 8.410 | 7.900 | 8.040 | 1,624,822 | -0.44(-5.19%) |
Mar 22, 2021 | 8.320 | 8.600 | 8.170 | 8.480 | 1,460,887 | +0.16(+1.92%) |
Mar 19, 2021 | 8.150 | 8.520 | 8.080 | 8.320 | 4,525,300 | +0.26(+3.23%) |
Mar 18, 2021 | 8.250 | 8.410 | 7.950 | 8.060 | 1,376,679 | -0.32(-3.82%) |
Mar 17, 2021 | 8.020 | 8.490 | 8.000 | 8.380 | 1,596,032 | +0.04(+0.48%) |
Mar 16, 2021 | 7.350 | 8.580 | 7.335 | 8.340 | 4,680,853 | +1.00(+13.62%) |
Mar 15, 2021 | 7.330 | 7.540 | 7.190 | 7.340 | 1,346,792 | +0.01(+0.14%) |
Mar 12, 2021 | 7.370 | 7.590 | 7.250 | 7.330 | 1,839,200 | -0.21(-2.79%) |
Mar 11, 2021 | 6.720 | 7.720 | 6.700 | 7.540 | 4,826,939 | +0.77(+11.37%) |
Mar 10, 2021 | 6.250 | 7.350 | 6.110 | 6.770 | 6,876,419 | +1.30(+23.77%) |
Mar 09, 2021 | 5.280 | 5.580 | 5.260 | 5.470 | 1,251,098 | +0.35(+6.84%) |
Mar 08, 2021 | 5.230 | 5.380 | 5.080 | 5.120 | 1,118,539 | -0.10(-1.92%) |
Mar 05, 2021 | 5.160 | 5.290 | 4.780 | 5.220 | 2,041,600 | +0.09(+1.75%) |
Mar 04, 2021 | 5.650 | 5.735 | 5.100 | 5.130 | 2,381,023 | -0.47(-8.39%) |
Mar 03, 2021 | 5.590 | 5.770 | 5.520 | 5.600 | 1,393,445 | -0.07(-1.23%) |
Mar 02, 2021 | 5.930 | 5.965 | 5.660 | 5.670 | 1,042,122 | -0.24(-4.06%) |