Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 9.300 | 9.540 | 9.300 | 9.470 | 4,501 | +0.17(+1.83%) |
May 28, 2021 | 9.290 | 9.400 | 9.170 | 9.300 | 6,229 | +0.05(+0.54%) |
May 27, 2021 | 9.470 | 9.510 | 9.180 | 9.250 | 13,505 | -0.39(-4.05%) |
May 26, 2021 | 9.800 | 9.930 | 9.540 | 9.640 | 16,663 | -0.13(-1.33%) |
May 25, 2021 | 9.920 | 10.02 | 9.720 | 9.770 | 17,292 | -0.35(-3.46%) |
May 21, 2021 | 10.12 | 10.12 | 10.12 | 0 | -0.35(-3.34%) | |
May 20, 2021 | 10.27 | 10.73 | 10.19 | 10.47 | 22,529 | +0.21(+2.05%) |
May 19, 2021 | 9.690 | 10.49 | 9.690 | 10.26 | 19,977 | +0.01(+0.10%) |
May 18, 2021 | 10.00 | 10.31 | 9.960 | 10.25 | 14,463 | +0.33(+3.33%) |
May 17, 2021 | 9.200 | 10.00 | 9.150 | 9.920 | 19,452 | +0.47(+4.97%) |
May 14, 2021 | 9.530 | 9.540 | 9.320 | 9.450 | 10,916 | -0.02(-0.21%) |
May 13, 2021 | 9.580 | 9.830 | 9.360 | 9.470 | 12,998 | -0.07(-0.73%) |
May 12, 2021 | 9.690 | 9.850 | 9.120 | 9.540 | 30,997 | -0.41(-4.12%) |
May 11, 2021 | 10.17 | 10.42 | 9.890 | 9.950 | 16,685 | -0.38(-3.68%) |
May 10, 2021 | 10.70 | 10.70 | 10.29 | 10.33 | 22,088 | -0.29(-2.73%) |
May 07, 2021 | 9.620 | 10.69 | 9.620 | 10.62 | 53,338 | +1.10(+11.55%) |
May 06, 2021 | 9.190 | 9.730 | 9.190 | 9.520 | 19,836 | +0.06(+0.63%) |
May 05, 2021 | 9.500 | 9.500 | 9.330 | 9.460 | 13,959 | +0.11(+1.18%) |
May 04, 2021 | 9.550 | 9.550 | 9.150 | 9.350 | 24,691 | -0.10(-1.06%) |
May 03, 2021 | 9.410 | 9.580 | 9.400 | 9.450 | 18,346 | +0.07(+0.75%) |
Apr 30, 2021 | 8.840 | 9.500 | 8.840 | 9.380 | 16,596 | +0.21(+2.29%) |
Apr 29, 2021 | 9.080 | 9.190 | 8.990 | 9.170 | 5,076 | +0.03(+0.33%) |
Apr 28, 2021 | 9.060 | 9.250 | 9.010 | 9.140 | 6,320 | +0.05(+0.55%) |
Apr 27, 2021 | 9.290 | 9.460 | 9.090 | 9.090 | 9,069 | -0.18(-1.94%) |
Apr 26, 2021 | 9.180 | 9.280 | 9.090 | 9.270 | 9,615 | +0.08(+0.87%) |
Apr 23, 2021 | 8.840 | 9.220 | 8.840 | 9.190 | 11,469 | +0.19(+2.11%) |
Apr 22, 2021 | 9.000 | 9.050 | 8.880 | 9.000 | 26,417 | -0.01(-0.11%) |
Apr 21, 2021 | 8.790 | 9.010 | 8.680 | 9.010 | 19,105 | +0.18(+2.04%) |
Apr 20, 2021 | 8.650 | 8.920 | 8.650 | 8.830 | 14,004 | -0.08(-0.90%) |
Apr 19, 2021 | 8.580 | 8.970 | 8.530 | 8.910 | 17,524 | +0.17(+1.95%) |
Apr 16, 2021 | 8.420 | 8.780 | 8.420 | 8.740 | 13,861 | +0.02(+0.23%) |
Apr 15, 2021 | 8.360 | 8.950 | 8.360 | 8.720 | 17,970 | +0.06(+0.69%) |
Apr 14, 2021 | 8.580 | 8.720 | 8.320 | 8.660 | 32,311 | +0.10(+1.17%) |
Apr 13, 2021 | 8.890 | 8.890 | 8.560 | 8.560 | 14,858 | -0.29(-3.28%) |
Apr 12, 2021 | 8.310 | 8.850 | 8.310 | 8.850 | 25,035 | +0.16(+1.84%) |
Apr 09, 2021 | 8.750 | 8.750 | 8.270 | 8.690 | 17,407 | -0.02(-0.23%) |
Apr 08, 2021 | 8.120 | 8.760 | 8.090 | 8.710 | 27,683 | +0.55(+6.74%) |
Apr 07, 2021 | 8.030 | 8.350 | 8.030 | 8.160 | 9,154 | -0.09(-1.09%) |
Apr 06, 2021 | 8.010 | 8.350 | 7.960 | 8.250 | 32,138 | +0.28(+3.51%) |
Apr 05, 2021 | 8.100 | 8.440 | 7.970 | 7.970 | 18,880 | -0.22(-2.69%) |
Apr 01, 2021 | 8.190 | 8.190 | 8.190 | 0 | +0.55(+7.20%) | |
Mar 31, 2021 | 7.750 | 7.770 | 7.630 | 7.640 | 25,250 | -0.14(-1.80%) |
Mar 30, 2021 | 8.000 | 8.200 | 7.740 | 7.780 | 41,599 | -0.53(-6.38%) |
Mar 29, 2021 | 8.210 | 8.380 | 8.000 | 8.310 | 23,378 | -0.15(-1.77%) |
Mar 26, 2021 | 8.100 | 8.510 | 8.050 | 8.460 | 21,486 | +0.31(+3.80%) |
Mar 25, 2021 | 8.100 | 8.280 | 8.100 | 8.150 | 16,878 | -0.04(-0.49%) |
Mar 24, 2021 | 8.360 | 8.590 | 8.180 | 8.190 | 26,840 | -0.41(-4.77%) |
Mar 23, 2021 | 8.950 | 9.000 | 8.540 | 8.600 | 43,867 | -0.35(-3.91%) |
Mar 22, 2021 | 8.750 | 9.150 | 8.750 | 8.950 | 23,060 | -0.15(-1.65%) |
Mar 19, 2021 | 9.000 | 9.110 | 8.880 | 9.100 | 21,930 | -0.03(-0.33%) |
Mar 18, 2021 | 9.200 | 9.330 | 9.040 | 9.130 | 16,661 | -0.31(-3.28%) |
Mar 17, 2021 | 9.000 | 9.490 | 8.910 | 9.440 | 25,641 | +0.41(+4.54%) |
Mar 16, 2021 | 9.820 | 9.820 | 8.990 | 9.030 | 31,026 | -0.73(-7.48%) |
Mar 15, 2021 | 9.800 | 9.890 | 9.370 | 9.760 | 58,359 | -0.02(-0.20%) |
Mar 12, 2021 | 8.030 | 11.52 | 8.010 | 9.780 | 244,007 | +1.73(+21.49%) |
Mar 11, 2021 | 8.320 | 8.360 | 7.880 | 8.050 | 42,217 | -0.29(-3.48%) |
Mar 10, 2021 | 8.250 | 8.420 | 8.030 | 8.340 | 33,958 | +0.23(+2.84%) |
Mar 09, 2021 | 8.000 | 8.320 | 7.990 | 8.110 | 43,971 | +0.37(+4.78%) |
Mar 08, 2021 | 7.510 | 7.810 | 7.450 | 7.740 | 31,308 | +0.24(+3.20%) |
Mar 05, 2021 | 7.770 | 7.780 | 7.020 | 7.500 | 59,013 | -0.20(-2.60%) |
Mar 04, 2021 | 7.990 | 8.170 | 7.390 | 7.700 | 50,278 | -0.53(-6.44%) |
Mar 03, 2021 | 8.500 | 8.500 | 7.910 | 8.230 | 57,181 | -0.19(-2.26%) |
Mar 02, 2021 | 7.910 | 8.650 | 7.910 | 8.420 | 33,697 | +0.52(+6.58%) |