Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.210 | 8.690 | 8.160 | 8.560 | 185,268 | +0.31(+3.76%) |
May 27, 2021 | 7.950 | 8.350 | 7.950 | 8.250 | 220,634 | +0.25(+3.12%) |
May 26, 2021 | 7.980 | 8.430 | 7.910 | 8.000 | 578,148 | +0.10(+1.27%) |
May 25, 2021 | 8.010 | 8.280 | 7.750 | 7.900 | 353,936 | -0.11(-1.37%) |
May 24, 2021 | 8.350 | 8.420 | 7.850 | 8.010 | 345,382 | -0.24(-2.91%) |
May 21, 2021 | 8.420 | 9.540 | 8.140 | 8.250 | 1,025,665 | -0.10(-1.20%) |
May 20, 2021 | 8.100 | 8.790 | 7.880 | 8.350 | 3,096,098 | +0.25(+3.09%) |
May 19, 2021 | 7.820 | 8.140 | 7.650 | 8.100 | 123,550 | +0.11(+1.38%) |
May 18, 2021 | 7.800 | 8.100 | 7.750 | 7.990 | 87,617 | +0.21(+2.70%) |
May 17, 2021 | 7.790 | 8.260 | 7.665 | 7.780 | 156,044 | -0.14(-1.77%) |
May 14, 2021 | 7.820 | 8.030 | 7.740 | 7.920 | 50,637 | +0.10(+1.28%) |
May 13, 2021 | 7.900 | 8.110 | 7.630 | 7.820 | 127,439 | -0.05(-0.64%) |
May 12, 2021 | 8.000 | 8.690 | 7.820 | 7.870 | 504,659 | -0.33(-4.02%) |
May 11, 2021 | 7.700 | 8.280 | 7.650 | 8.200 | 77,111 | +0.28(+3.54%) |
May 10, 2021 | 8.020 | 8.180 | 7.870 | 7.920 | 20,942 | -0.13(-1.61%) |
May 07, 2021 | 7.940 | 8.180 | 7.900 | 8.050 | 18,201 | +0.15(+1.90%) |
May 06, 2021 | 8.180 | 8.240 | 7.820 | 7.900 | 67,451 | -0.37(-4.47%) |
May 05, 2021 | 8.330 | 8.380 | 8.110 | 8.270 | 36,525 | -0.04(-0.48%) |
May 04, 2021 | 8.800 | 8.800 | 8.300 | 8.310 | 139,709 | -0.49(-5.57%) |
May 03, 2021 | 8.800 | 8.900 | 8.750 | 8.800 | 18,471 | +0.06(+0.69%) |
Apr 30, 2021 | 8.630 | 8.820 | 8.630 | 8.740 | 22,400 | +0.11(+1.27%) |
Apr 29, 2021 | 8.810 | 8.900 | 8.600 | 8.630 | 29,208 | -0.18(-2.04%) |
Apr 28, 2021 | 8.760 | 9.145 | 8.710 | 8.810 | 182,061 | +0.11(+1.26%) |
Apr 27, 2021 | 8.740 | 8.910 | 8.486 | 8.700 | 127,811 | +0.01(+0.12%) |
Apr 26, 2021 | 8.590 | 8.880 | 8.440 | 8.690 | 42,457 | +0.17(+2.00%) |
Apr 23, 2021 | 8.250 | 8.910 | 8.215 | 8.520 | 147,100 | +0.25(+3.02%) |
Apr 22, 2021 | 8.250 | 8.500 | 8.010 | 8.270 | 58,405 | +0.12(+1.47%) |
Apr 21, 2021 | 8.150 | 8.380 | 7.870 | 8.150 | 135,554 | -0.20(-2.40%) |
Apr 20, 2021 | 8.260 | 8.370 | 7.850 | 8.350 | 231,357 | +0.04(+0.48%) |
Apr 19, 2021 | 8.600 | 8.600 | 8.200 | 8.310 | 80,669 | -0.38(-4.37%) |
Apr 16, 2021 | 8.800 | 8.800 | 8.450 | 8.690 | 74,100 | -0.03(-0.34%) |
Apr 15, 2021 | 9.060 | 9.240 | 8.690 | 8.720 | 108,069 | -0.26(-2.90%) |
Apr 14, 2021 | 9.240 | 9.240 | 8.800 | 8.980 | 90,746 | -0.34(-3.65%) |
Apr 13, 2021 | 8.870 | 9.490 | 8.530 | 9.320 | 269,053 | +0.30(+3.33%) |
Apr 12, 2021 | 9.380 | 9.420 | 8.890 | 9.020 | 298,141 | -0.37(-3.94%) |
Apr 09, 2021 | 9.230 | 9.890 | 9.152 | 9.390 | 316,100 | +0.18(+1.95%) |
Apr 08, 2021 | 9.540 | 9.540 | 9.070 | 9.210 | 72,903 | -0.39(-4.06%) |
Apr 07, 2021 | 9.700 | 9.780 | 9.280 | 9.600 | 115,639 | -0.10(-1.03%) |
Apr 06, 2021 | 9.630 | 9.750 | 9.470 | 9.700 | 32,584 | +0.03(+0.31%) |
Apr 05, 2021 | 9.790 | 9.930 | 9.450 | 9.670 | 88,471 | +0.13(+1.36%) |
Apr 01, 2021 | 9.160 | 9.550 | 8.900 | 9.540 | 154,900 | +0.46(+5.07%) |
Mar 31, 2021 | 9.110 | 9.260 | 8.960 | 9.080 | 115,183 | -0.03(-0.33%) |
Mar 30, 2021 | 8.940 | 9.410 | 8.850 | 9.110 | 125,880 | +0.28(+3.17%) |
Mar 29, 2021 | 9.620 | 9.870 | 8.830 | 8.830 | 109,957 | -0.85(-8.78%) |
Mar 26, 2021 | 9.750 | 10.10 | 9.450 | 9.680 | 117,600 | -0.04(-0.41%) |
Mar 25, 2021 | 9.280 | 9.730 | 9.110 | 9.720 | 167,472 | +0.27(+2.86%) |
Mar 24, 2021 | 10.08 | 10.45 | 9.425 | 9.450 | 186,852 | -0.56(-5.59%) |
Mar 23, 2021 | 10.26 | 10.41 | 9.920 | 10.01 | 121,974 | -0.32(-3.10%) |
Mar 22, 2021 | 10.61 | 10.63 | 10.31 | 10.33 | 75,834 | -0.11(-1.05%) |
Mar 19, 2021 | 10.87 | 11.12 | 10.30 | 10.44 | 141,800 | -0.25(-2.34%) |
Mar 18, 2021 | 11.16 | 11.63 | 10.61 | 10.69 | 211,055 | -0.51(-4.55%) |
Mar 17, 2021 | 10.87 | 11.20 | 10.69 | 11.20 | 104,572 | +0.19(+1.73%) |
Mar 16, 2021 | 11.19 | 11.20 | 10.75 | 11.01 | 144,743 | -0.12(-1.08%) |
Mar 15, 2021 | 11.37 | 11.47 | 11.07 | 11.13 | 85,189 | -0.22(-1.94%) |
Mar 12, 2021 | 10.79 | 11.47 | 10.53 | 11.35 | 186,700 | -0.15(-1.30%) |
Mar 11, 2021 | 10.20 | 11.98 | 10.08 | 11.50 | 939,316 | +1.36(+13.41%) |
Mar 10, 2021 | 10.46 | 10.52 | 9.920 | 10.14 | 208,483 | +0.05(+0.50%) |
Mar 09, 2021 | 9.530 | 10.49 | 9.200 | 10.09 | 1,186,410 | +0.73(+7.80%) |
Mar 08, 2021 | 8.840 | 9.400 | 8.740 | 9.360 | 142,516 | +0.64(+7.34%) |
Mar 05, 2021 | 9.080 | 9.280 | 8.181 | 8.720 | 252,700 | -0.49(-5.32%) |
Mar 04, 2021 | 10.27 | 10.27 | 9.050 | 9.210 | 309,293 | -1.07(-10.41%) |
Mar 03, 2021 | 10.67 | 11.28 | 9.970 | 10.28 | 953,530 | +0.27(+2.70%) |
Mar 02, 2021 | 10.42 | 10.99 | 9.920 | 10.01 | 803,785 | -0.29(-2.82%) |