Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.880 | 9.050 | 8.730 | 8.830 | 726,011 | +0.01(+0.11%) |
May 27, 2021 | 8.640 | 8.831 | 8.460 | 8.820 | 1,162,712 | +0.17(+1.97%) |
May 26, 2021 | 8.230 | 8.730 | 8.200 | 8.650 | 782,974 | +0.46(+5.62%) |
May 25, 2021 | 8.270 | 8.430 | 8.160 | 8.190 | 489,449 | -0.02(-0.24%) |
May 24, 2021 | 8.200 | 8.300 | 7.890 | 8.210 | 862,727 | +0.09(+1.11%) |
May 21, 2021 | 8.340 | 8.460 | 8.110 | 8.120 | 914,538 | -0.07(-0.85%) |
May 20, 2021 | 8.210 | 8.440 | 8.120 | 8.190 | 734,576 | +0.16(+1.99%) |
May 19, 2021 | 7.800 | 8.080 | 7.662 | 8.030 | 749,249 | +0.01(+0.12%) |
May 18, 2021 | 7.800 | 8.270 | 7.620 | 8.020 | 1,046,472 | +0.25(+3.22%) |
May 17, 2021 | 7.480 | 7.950 | 7.410 | 7.770 | 823,551 | +0.21(+2.78%) |
May 14, 2021 | 7.320 | 7.715 | 7.280 | 7.560 | 943,934 | +0.31(+4.28%) |
May 13, 2021 | 7.180 | 7.590 | 7.090 | 7.250 | 1,573,288 | +0.01(+0.14%) |
May 12, 2021 | 7.230 | 7.550 | 7.010 | 7.240 | 2,058,077 | -0.25(-3.34%) |
May 11, 2021 | 7.000 | 7.510 | 6.980 | 7.490 | 1,459,009 | +0.10(+1.35%) |
May 10, 2021 | 7.960 | 7.962 | 7.240 | 7.390 | 1,389,031 | -0.42(-5.38%) |
May 07, 2021 | 7.900 | 8.140 | 7.650 | 7.810 | 1,872,751 | +0.45(+6.19%) |
May 06, 2021 | 8.600 | 8.700 | 7.300 | 7.355 | 3,310,996 | -1.43(-16.33%) |
May 05, 2021 | 10.46 | 11.18 | 8.620 | 8.790 | 26,178,686 | +0.09(+1.03%) |
May 04, 2021 | 8.870 | 8.870 | 8.560 | 8.700 | 1,088,852 | -0.25(-2.79%) |
May 03, 2021 | 8.950 | 9.000 | 8.710 | 8.950 | 951,646 | +0.11(+1.24%) |
Apr 30, 2021 | 9.100 | 9.135 | 8.730 | 8.840 | 1,225,100 | -0.36(-3.91%) |
Apr 29, 2021 | 9.200 | 9.230 | 9.020 | 9.200 | 905,505 | +0.08(+0.88%) |
Apr 28, 2021 | 9.300 | 9.420 | 9.060 | 9.120 | 882,604 | -0.14(-1.51%) |
Apr 27, 2021 | 9.630 | 9.690 | 9.150 | 9.260 | 1,283,366 | -0.17(-1.80%) |
Apr 26, 2021 | 9.100 | 9.730 | 8.970 | 9.430 | 1,022,033 | +0.42(+4.72%) |
Apr 23, 2021 | 9.070 | 9.339 | 8.950 | 9.005 | 823,100 | -0.00(-0.06%) |
Apr 22, 2021 | 9.460 | 9.490 | 8.950 | 9.010 | 743,022 | -0.23(-2.49%) |
Apr 21, 2021 | 8.810 | 9.260 | 8.640 | 9.240 | 778,844 | +0.36(+4.05%) |
Apr 20, 2021 | 9.040 | 9.140 | 8.750 | 8.880 | 691,183 | -0.21(-2.31%) |
Apr 19, 2021 | 9.450 | 9.650 | 8.850 | 9.090 | 1,426,313 | -0.33(-3.50%) |
Apr 16, 2021 | 9.250 | 9.540 | 8.820 | 9.420 | 2,114,500 | +0.17(+1.84%) |
Apr 15, 2021 | 9.940 | 9.950 | 9.140 | 9.250 | 1,142,153 | -0.63(-6.38%) |
Apr 14, 2021 | 9.810 | 10.45 | 9.770 | 9.880 | 935,319 | +0.05(+0.51%) |
Apr 13, 2021 | 10.28 | 10.77 | 9.610 | 9.830 | 1,859,818 | +0.07(+0.72%) |
Apr 12, 2021 | 10.38 | 10.45 | 9.720 | 9.760 | 974,088 | -0.59(-5.70%) |
Apr 09, 2021 | 10.40 | 10.40 | 10.09 | 10.35 | 660,100 | -0.03(-0.29%) |
Apr 08, 2021 | 10.44 | 10.65 | 10.31 | 10.38 | 919,746 | +0.11(+1.07%) |
Apr 07, 2021 | 10.80 | 10.82 | 10.24 | 10.27 | 994,099 | -0.56(-5.17%) |
Apr 06, 2021 | 10.80 | 10.97 | 10.57 | 10.83 | 1,151,565 | +0.02(+0.19%) |
Apr 05, 2021 | 11.34 | 11.38 | 10.58 | 10.81 | 976,185 | -0.39(-3.48%) |
Apr 01, 2021 | 10.96 | 11.49 | 10.81 | 11.20 | 1,215,700 | +0.43(+3.99%) |
Mar 31, 2021 | 11.06 | 11.06 | 10.47 | 10.77 | 2,265,866 | -0.19(-1.73%) |
Mar 30, 2021 | 10.80 | 11.18 | 10.42 | 10.96 | 1,166,055 | +0.06(+0.55%) |
Mar 29, 2021 | 11.08 | 11.46 | 10.86 | 10.90 | 921,798 | -0.44(-3.88%) |
Mar 26, 2021 | 11.61 | 11.84 | 10.90 | 11.34 | 1,501,400 | -0.39(-3.32%) |
Mar 25, 2021 | 11.51 | 12.04 | 11.22 | 11.73 | 2,159,292 | -0.41(-3.38%) |
Mar 24, 2021 | 13.10 | 13.23 | 12.04 | 12.14 | 1,115,030 | -0.91(-6.97%) |
Mar 23, 2021 | 13.67 | 13.67 | 12.92 | 13.05 | 866,924 | -0.73(-5.30%) |
Mar 22, 2021 | 14.11 | 14.41 | 13.66 | 13.78 | 734,146 | -0.34(-2.41%) |
Mar 19, 2021 | 13.80 | 14.47 | 13.72 | 14.12 | 1,184,100 | +0.36(+2.62%) |
Mar 18, 2021 | 14.61 | 14.79 | 13.66 | 13.76 | 1,265,919 | -1.15(-7.71%) |
Mar 17, 2021 | 14.45 | 15.17 | 14.28 | 14.91 | 922,571 | +0.08(+0.54%) |
Mar 16, 2021 | 15.61 | 15.65 | 14.50 | 14.83 | 1,324,675 | -0.75(-4.81%) |
Mar 15, 2021 | 14.90 | 15.72 | 14.81 | 15.58 | 1,768,951 | +0.61(+4.07%) |
Mar 12, 2021 | 14.86 | 15.00 | 14.30 | 14.97 | 1,492,100 | +0.29(+1.98%) |
Mar 11, 2021 | 13.87 | 14.95 | 13.80 | 14.68 | 1,675,115 | +1.04(+7.62%) |
Mar 10, 2021 | 13.91 | 14.27 | 13.32 | 13.64 | 1,177,438 | -0.14(-1.02%) |
Mar 09, 2021 | 12.80 | 14.13 | 12.80 | 13.78 | 1,987,893 | +1.35(+10.86%) |
Mar 08, 2021 | 13.25 | 13.38 | 12.38 | 12.43 | 2,661,621 | +0.10(+0.81%) |
Mar 05, 2021 | 12.17 | 12.41 | 10.69 | 12.33 | 1,874,100 | +0.14(+1.15%) |
Mar 04, 2021 | 12.83 | 13.45 | 11.60 | 12.19 | 2,693,377 | -0.96(-7.30%) |
Mar 03, 2021 | 13.87 | 14.00 | 12.95 | 13.15 | 1,748,352 | -0.86(-6.14%) |
Mar 02, 2021 | 14.60 | 14.78 | 13.61 | 14.01 | 1,821,171 | -0.40(-2.78%) |