Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.880 | 9.050 | 8.410 | 8.470 | 450,233 | -0.40(-4.51%) |
May 27, 2021 | 9.150 | 9.290 | 8.770 | 8.870 | 556,006 | -0.26(-2.85%) |
May 26, 2021 | 9.010 | 9.170 | 8.860 | 9.130 | 959,757 | +0.18(+2.01%) |
May 25, 2021 | 9.000 | 9.405 | 8.910 | 8.950 | 540,146 | -0.07(-0.78%) |
May 24, 2021 | 9.390 | 9.410 | 8.860 | 9.020 | 923,173 | -0.37(-3.94%) |
May 21, 2021 | 9.350 | 9.580 | 9.260 | 9.390 | 703,083 | +0.14(+1.51%) |
May 20, 2021 | 9.050 | 9.300 | 8.967 | 9.250 | 365,034 | +0.16(+1.76%) |
May 19, 2021 | 8.850 | 9.130 | 8.820 | 9.090 | 378,055 | +0.09(+1.00%) |
May 18, 2021 | 8.790 | 9.060 | 8.650 | 9.000 | 461,175 | +0.26(+2.97%) |
May 17, 2021 | 8.530 | 8.800 | 8.480 | 8.740 | 301,114 | +0.11(+1.27%) |
May 14, 2021 | 8.500 | 8.785 | 8.390 | 8.630 | 849,866 | +0.17(+2.01%) |
May 13, 2021 | 8.580 | 8.630 | 8.110 | 8.460 | 662,601 | -0.06(-0.70%) |
May 12, 2021 | 8.200 | 8.900 | 8.180 | 8.520 | 882,906 | +0.21(+2.53%) |
May 11, 2021 | 7.630 | 8.390 | 7.630 | 8.310 | 679,023 | +0.31(+3.88%) |
May 10, 2021 | 8.260 | 8.260 | 7.960 | 8.000 | 541,056 | -0.31(-3.73%) |
May 07, 2021 | 8.340 | 8.580 | 8.090 | 8.310 | 403,502 | -0.04(-0.48%) |
May 06, 2021 | 8.290 | 8.380 | 8.150 | 8.350 | 342,878 | -0.02(-0.24%) |
May 05, 2021 | 8.460 | 8.590 | 8.290 | 8.370 | 568,878 | -0.07(-0.83%) |
May 04, 2021 | 8.610 | 8.660 | 8.380 | 8.440 | 572,354 | -0.26(-2.99%) |
May 03, 2021 | 8.590 | 8.840 | 8.570 | 8.700 | 295,150 | +0.06(+0.69%) |
Apr 30, 2021 | 8.620 | 8.820 | 8.510 | 8.640 | 256,600 | -0.06(-0.69%) |
Apr 29, 2021 | 8.700 | 8.785 | 8.420 | 8.700 | 324,690 | +0.00(+0.00%) |
Apr 28, 2021 | 8.640 | 8.840 | 8.606 | 8.700 | 209,026 | +0.00(+0.00%) |
Apr 27, 2021 | 8.810 | 8.870 | 8.570 | 8.700 | 305,489 | -0.05(-0.57%) |
Apr 26, 2021 | 8.320 | 8.770 | 8.300 | 8.750 | 389,181 | +0.47(+5.68%) |
Apr 23, 2021 | 8.580 | 8.670 | 8.240 | 8.280 | 523,800 | -0.24(-2.82%) |
Apr 22, 2021 | 8.430 | 8.800 | 8.290 | 8.520 | 395,917 | +0.06(+0.71%) |
Apr 21, 2021 | 8.240 | 8.500 | 8.130 | 8.460 | 250,639 | +0.26(+3.17%) |
Apr 20, 2021 | 8.250 | 8.330 | 7.960 | 8.200 | 388,972 | -0.17(-2.03%) |
Apr 19, 2021 | 8.470 | 8.470 | 8.220 | 8.370 | 373,949 | -0.12(-1.41%) |
Apr 16, 2021 | 8.920 | 8.950 | 8.420 | 8.490 | 448,800 | -0.36(-4.07%) |
Apr 15, 2021 | 8.600 | 8.890 | 8.600 | 8.850 | 799,458 | +0.32(+3.75%) |
Apr 14, 2021 | 8.650 | 8.800 | 8.490 | 8.530 | 1,439,376 | -0.12(-1.39%) |
Apr 13, 2021 | 8.400 | 8.660 | 8.210 | 8.650 | 489,209 | +0.23(+2.73%) |
Apr 12, 2021 | 8.750 | 8.810 | 8.340 | 8.420 | 460,007 | -0.32(-3.66%) |
Apr 09, 2021 | 9.000 | 9.000 | 8.660 | 8.740 | 316,600 | -0.29(-3.21%) |
Apr 08, 2021 | 9.030 | 9.200 | 8.860 | 9.030 | 215,657 | +0.04(+0.44%) |
Apr 07, 2021 | 9.370 | 9.410 | 8.930 | 8.990 | 379,686 | -0.30(-3.23%) |
Apr 06, 2021 | 9.720 | 9.820 | 9.240 | 9.290 | 921,730 | -0.46(-4.72%) |
Apr 05, 2021 | 9.510 | 9.800 | 9.450 | 9.750 | 676,485 | +0.40(+4.28%) |
Apr 01, 2021 | 9.280 | 9.440 | 9.150 | 9.350 | 465,400 | +0.10(+1.08%) |
Mar 31, 2021 | 8.680 | 9.280 | 8.550 | 9.250 | 898,327 | +0.62(+7.18%) |
Mar 30, 2021 | 8.650 | 8.830 | 8.430 | 8.630 | 321,767 | -0.05(-0.58%) |
Mar 29, 2021 | 9.150 | 9.180 | 8.670 | 8.680 | 481,708 | -0.49(-5.34%) |
Mar 26, 2021 | 9.100 | 9.210 | 8.880 | 9.170 | 645,500 | +0.05(+0.55%) |
Mar 25, 2021 | 8.600 | 9.170 | 8.410 | 9.120 | 742,562 | +0.41(+4.71%) |
Mar 24, 2021 | 9.150 | 9.220 | 8.710 | 8.710 | 740,200 | -0.40(-4.39%) |
Mar 23, 2021 | 9.450 | 9.590 | 9.010 | 9.110 | 807,877 | -0.57(-5.89%) |
Mar 22, 2021 | 9.470 | 9.740 | 9.250 | 9.680 | 640,495 | +0.30(+3.20%) |
Mar 19, 2021 | 9.690 | 9.750 | 9.240 | 9.380 | 2,153,300 | -0.13(-1.37%) |
Mar 18, 2021 | 9.890 | 10.03 | 9.480 | 9.510 | 462,148 | -0.50(-5.00%) |
Mar 17, 2021 | 9.600 | 10.08 | 9.520 | 10.01 | 480,977 | -0.27(-2.63%) |
Mar 16, 2021 | 10.58 | 10.58 | 10.03 | 10.28 | 292,893 | -0.32(-3.02%) |
Mar 15, 2021 | 10.63 | 10.72 | 10.51 | 10.60 | 354,399 | -0.04(-0.38%) |
Mar 12, 2021 | 10.30 | 10.66 | 10.22 | 10.64 | 528,300 | +0.23(+2.21%) |
Mar 11, 2021 | 10.08 | 10.44 | 9.870 | 10.41 | 486,656 | +0.42(+4.20%) |
Mar 10, 2021 | 9.800 | 10.02 | 9.510 | 9.990 | 741,809 | +0.40(+4.17%) |
Mar 09, 2021 | 9.380 | 9.710 | 9.380 | 9.590 | 636,249 | +0.28(+3.01%) |
Mar 08, 2021 | 9.580 | 9.630 | 9.260 | 9.310 | 560,605 | -0.22(-2.31%) |
Mar 05, 2021 | 9.640 | 9.690 | 8.960 | 9.530 | 979,200 | -0.08(-0.83%) |
Mar 04, 2021 | 9.630 | 9.850 | 9.332 | 9.610 | 896,403 | -0.08(-0.83%) |
Mar 03, 2021 | 9.800 | 9.980 | 9.670 | 9.690 | 1,078,049 | -0.11(-1.12%) |
Mar 02, 2021 | 9.920 | 9.960 | 9.720 | 9.800 | 797,616 | -0.14(-1.41%) |