Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.020 | 8.190 | 8.020 | 8.110 | 1,758 | +0.04(+0.50%) |
May 27, 2021 | 8.010 | 8.460 | 8.010 | 8.070 | 971 | +0.07(+0.88%) |
May 26, 2021 | 8.520 | 8.520 | 8.000 | 8.000 | 43,104 | -0.59(-6.87%) |
May 25, 2021 | 8.700 | 8.980 | 8.570 | 8.590 | 4,994 | -0.11(-1.26%) |
May 24, 2021 | 8.870 | 8.870 | 8.560 | 8.700 | 5,382 | -0.17(-1.92%) |
May 21, 2021 | 9.064 | 9.065 | 8.870 | 8.870 | 6,196 | +0.15(+1.78%) |
May 20, 2021 | 8.720 | 9.110 | 8.715 | 8.715 | 1,460 | +0.41(+5.00%) |
May 19, 2021 | 8.300 | 8.400 | 8.300 | 8.300 | 4,012 | +0.00(+0.00%) |
May 18, 2021 | 8.110 | 8.300 | 8.010 | 8.300 | 6,536 | -0.03(-0.30%) |
May 17, 2021 | 8.310 | 8.325 | 8.000 | 8.325 | 12,131 | +0.02(+0.30%) |
May 14, 2021 | 8.350 | 8.350 | 8.300 | 8.300 | 2,982 | +0.00(+0.00%) |
May 13, 2021 | 8.250 | 8.300 | 8.250 | 8.300 | 3,287 | -0.16(-1.89%) |
May 12, 2021 | 8.520 | 8.520 | 8.460 | 8.460 | 437 | +0.00(+0.01%) |
May 11, 2021 | 8.450 | 8.459 | 8.450 | 8.459 | 1,960 | +0.01(+0.10%) |
May 10, 2021 | 8.520 | 8.700 | 8.300 | 8.450 | 9,507 | -0.55(-6.11%) |
May 07, 2021 | 9.560 | 9.560 | 8.660 | 9.000 | 11,639 | -0.40(-4.26%) |
May 06, 2021 | 8.450 | 9.400 | 8.450 | 9.400 | 14,062 | +0.94(+11.11%) |
May 05, 2021 | 8.460 | 8.460 | 8.460 | 8.460 | 299 | -0.07(-0.82%) |
May 04, 2021 | 8.720 | 9.150 | 8.530 | 8.530 | 16,871 | -0.17(-1.96%) |
May 03, 2021 | 8.683 | 9.130 | 8.680 | 8.700 | 11,182 | -0.64(-6.85%) |
Apr 30, 2021 | 8.699 | 9.340 | 8.699 | 9.340 | 11,200 | +0.72(+8.35%) |
Apr 29, 2021 | 8.400 | 8.620 | 8.400 | 8.620 | 964 | +0.18(+2.13%) |
Apr 28, 2021 | 8.124 | 8.645 | 8.000 | 8.440 | 15,789 | +0.49(+6.16%) |
Apr 27, 2021 | 8.081 | 8.081 | 7.820 | 7.950 | 6,796 | +0.05(+0.63%) |
Apr 26, 2021 | 7.900 | 7.900 | 7.900 | 7.900 | 2,048 | -0.20(-2.47%) |
Apr 23, 2021 | 8.100 | 8.100 | 8.100 | 8.100 | 200 | +0.03(+0.37%) |
Apr 22, 2021 | 7.881 | 8.070 | 7.881 | 8.070 | 385 | +0.07(+0.88%) |
Apr 21, 2021 | 7.950 | 8.000 | 7.850 | 8.000 | 2,036 | +0.08(+0.95%) |
Apr 20, 2021 | 7.940 | 8.050 | 7.870 | 7.925 | 2,965 | -0.02(-0.19%) |
Apr 19, 2021 | 7.800 | 7.940 | 7.800 | 7.940 | 1,640 | +0.05(+0.66%) |
Apr 16, 2021 | 8.100 | 8.100 | 7.750 | 7.888 | 6,200 | -0.25(-3.08%) |
Apr 15, 2021 | 8.303 | 8.311 | 8.060 | 8.139 | 2,295 | -0.23(-2.76%) |
Apr 14, 2021 | 8.200 | 8.370 | 8.200 | 8.370 | 4,684 | -0.06(-0.71%) |
Apr 13, 2021 | 8.330 | 8.430 | 8.150 | 8.430 | 695 | +0.18(+2.18%) |
Apr 12, 2021 | 8.830 | 8.851 | 8.240 | 8.250 | 5,497 | -0.92(-10.03%) |
Apr 09, 2021 | 9.340 | 9.340 | 8.810 | 9.170 | 5,100 | +0.46(+5.28%) |
Apr 08, 2021 | 9.100 | 9.350 | 8.550 | 8.710 | 6,951 | -0.31(-3.44%) |
Apr 07, 2021 | 9.000 | 9.420 | 8.550 | 9.020 | 9,277 | +0.26(+2.91%) |
Apr 06, 2021 | 9.140 | 9.370 | 8.560 | 8.765 | 9,726 | -0.49(-5.29%) |
Apr 05, 2021 | 9.460 | 9.460 | 8.908 | 9.254 | 2,793 | +0.12(+1.36%) |
Apr 01, 2021 | 9.170 | 9.190 | 8.550 | 9.130 | 7,400 | +0.44(+5.06%) |
Mar 31, 2021 | 9.370 | 9.635 | 8.470 | 8.690 | 15,295 | -0.30(-3.34%) |
Mar 30, 2021 | 8.650 | 9.240 | 8.650 | 8.990 | 2,035 | +0.47(+5.51%) |
Mar 29, 2021 | 8.930 | 9.470 | 8.400 | 8.521 | 5,138 | -0.41(-4.58%) |
Mar 26, 2021 | 8.430 | 8.930 | 8.210 | 8.930 | 2,000 | +0.55(+6.56%) |
Mar 25, 2021 | 8.250 | 8.940 | 8.150 | 8.380 | 6,811 | -0.30(-3.40%) |
Mar 24, 2021 | 8.440 | 8.800 | 8.440 | 8.675 | 3,435 | +0.20(+2.30%) |
Mar 23, 2021 | 8.800 | 8.990 | 8.440 | 8.480 | 3,735 | -0.32(-3.64%) |
Mar 22, 2021 | 9.756 | 9.756 | 8.800 | 8.800 | 6,616 | -0.20(-2.22%) |
Mar 19, 2021 | 9.030 | 9.294 | 8.740 | 9.000 | 5,600 | +0.01(+0.11%) |
Mar 18, 2021 | 9.900 | 9.900 | 8.930 | 8.990 | 7,538 | -0.06(-0.66%) |
Mar 17, 2021 | 8.550 | 9.760 | 8.270 | 9.050 | 21,912 | +0.01(+0.11%) |
Mar 16, 2021 | 8.690 | 14.70 | 8.680 | 9.040 | 287,916 | +0.35(+4.03%) |
Mar 15, 2021 | 8.690 | 8.720 | 8.690 | 8.690 | 1,091 | +0.09(+1.05%) |
Mar 12, 2021 | 9.810 | 9.810 | 8.460 | 8.600 | 6,200 | -0.26(-2.93%) |
Mar 11, 2021 | 9.004 | 9.180 | 8.796 | 8.860 | 1,375 | +0.61(+7.39%) |
Mar 10, 2021 | 8.490 | 8.490 | 8.150 | 8.250 | 3,150 | -0.63(-7.09%) |
Mar 09, 2021 | 8.620 | 9.000 | 7.890 | 8.880 | 14,440 | +1.03(+13.12%) |
Mar 08, 2021 | 8.000 | 8.000 | 7.750 | 7.850 | 1,885 | +0.02(+0.32%) |
Mar 05, 2021 | 7.570 | 8.340 | 7.570 | 7.825 | 23,400 | -0.28(-3.40%) |
Mar 04, 2021 | 8.760 | 9.000 | 8.050 | 8.100 | 5,429 | -1.08(-11.81%) |
Mar 03, 2021 | 9.185 | 9.185 | 9.185 | 9.185 | 663 | -0.41(-4.32%) |
Mar 02, 2021 | 9.310 | 9.600 | 9.310 | 9.600 | 677 | +0.09(+0.95%) |