Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 7.620 | 7.660 | 7.580 | 7.650 | 718,434 | -0.22(-2.80%) |
May 28, 2021 | 7.720 | 7.940 | 7.700 | 7.870 | 1,067,222 | -0.17(-2.11%) |
May 27, 2021 | 7.870 | 8.280 | 7.790 | 8.040 | 1,666,707 | +0.28(+3.61%) |
May 26, 2021 | 7.880 | 7.990 | 7.640 | 7.760 | 986,452 | -0.14(-1.77%) |
May 25, 2021 | 7.960 | 8.090 | 7.900 | 7.900 | 618,984 | -0.13(-1.62%) |
May 21, 2021 | 8.030 | 8.030 | 8.030 | 0 | +0.21(+2.69%) | |
May 20, 2021 | 7.770 | 8.020 | 7.770 | 7.820 | 1,101,130 | +0.10(+1.30%) |
May 19, 2021 | 7.660 | 7.840 | 7.620 | 7.720 | 895,553 | +0.20(+2.66%) |
May 18, 2021 | 7.300 | 7.520 | 7.290 | 7.520 | 1,078,842 | +0.46(+6.52%) |
May 17, 2021 | 7.050 | 7.170 | 6.910 | 7.060 | 2,163,981 | -0.78(-9.95%) |
May 14, 2021 | 7.790 | 7.950 | 7.770 | 7.840 | 431,640 | +0.01(+0.13%) |
May 13, 2021 | 7.980 | 8.020 | 7.720 | 7.830 | 876,862 | -0.01(-0.13%) |
May 12, 2021 | 7.970 | 7.980 | 7.800 | 7.840 | 619,130 | -0.13(-1.63%) |
May 11, 2021 | 8.320 | 8.340 | 7.900 | 7.970 | 1,196,396 | -0.15(-1.85%) |
May 10, 2021 | 8.180 | 8.220 | 8.050 | 8.120 | 975,028 | +0.16(+2.01%) |
May 07, 2021 | 8.100 | 8.230 | 7.800 | 7.960 | 1,308,965 | -0.12(-1.49%) |
May 06, 2021 | 8.110 | 8.230 | 7.900 | 8.080 | 1,016,521 | +0.06(+0.75%) |
May 05, 2021 | 7.900 | 8.200 | 7.870 | 8.020 | 977,361 | +0.13(+1.65%) |
May 04, 2021 | 7.910 | 8.100 | 7.870 | 7.890 | 1,005,386 | -0.04(-0.50%) |
May 03, 2021 | 8.050 | 8.120 | 7.880 | 7.930 | 955,174 | -0.16(-1.98%) |
Apr 30, 2021 | 8.030 | 8.150 | 7.990 | 8.090 | 642,320 | -0.18(-2.18%) |
Apr 29, 2021 | 7.960 | 8.380 | 7.960 | 8.270 | 1,296,254 | +0.26(+3.25%) |
Apr 28, 2021 | 7.920 | 8.100 | 7.810 | 8.010 | 1,268,598 | -0.08(-0.99%) |
Apr 27, 2021 | 8.280 | 8.280 | 8.040 | 8.090 | 1,334,069 | -0.37(-4.37%) |
Apr 26, 2021 | 9.070 | 9.090 | 8.420 | 8.460 | 1,197,213 | -0.42(-4.73%) |
Apr 23, 2021 | 8.820 | 8.890 | 8.670 | 8.880 | 740,809 | +0.13(+1.49%) |
Apr 22, 2021 | 9.250 | 9.270 | 8.570 | 8.750 | 1,422,592 | -0.37(-4.06%) |
Apr 21, 2021 | 9.190 | 9.270 | 9.080 | 9.120 | 618,087 | +0.16(+1.79%) |
Apr 20, 2021 | 8.930 | 8.980 | 8.860 | 8.960 | 618,513 | +0.06(+0.67%) |
Apr 19, 2021 | 9.160 | 9.160 | 8.840 | 8.900 | 915,878 | -0.37(-3.99%) |
Apr 16, 2021 | 9.300 | 9.390 | 9.250 | 9.270 | 942,550 | -0.14(-1.49%) |
Apr 15, 2021 | 9.810 | 9.900 | 9.340 | 9.410 | 1,098,858 | -0.32(-3.29%) |
Apr 14, 2021 | 9.520 | 9.780 | 9.520 | 9.730 | 743,379 | +0.04(+0.41%) |
Apr 13, 2021 | 9.860 | 9.870 | 9.570 | 9.690 | 1,275,883 | -0.44(-4.34%) |
Apr 12, 2021 | 10.00 | 10.36 | 9.990 | 10.13 | 1,442,216 | -0.33(-3.15%) |
Apr 09, 2021 | 10.25 | 10.47 | 10.23 | 10.46 | 867,525 | +0.02(+0.19%) |
Apr 08, 2021 | 10.44 | 10.63 | 10.34 | 10.44 | 1,485,575 | -0.07(-0.67%) |
Apr 07, 2021 | 10.76 | 10.77 | 10.22 | 10.51 | 1,957,267 | -0.45(-4.11%) |
Apr 06, 2021 | 10.22 | 11.05 | 10.20 | 10.96 | 1,375,052 | +0.40(+3.79%) |
Apr 05, 2021 | 10.08 | 10.71 | 10.08 | 10.56 | 2,344,194 | +0.86(+8.87%) |
Apr 01, 2021 | 9.700 | 9.700 | 9.700 | 0 | -0.20(-2.02%) | |
Mar 31, 2021 | 9.950 | 10.11 | 9.790 | 9.900 | 1,423,726 | +0.13(+1.33%) |
Mar 30, 2021 | 9.700 | 9.940 | 9.610 | 9.770 | 613,884 | +0.11(+1.14%) |
Mar 29, 2021 | 9.810 | 10.07 | 9.540 | 9.660 | 1,058,210 | -0.14(-1.43%) |
Mar 26, 2021 | 9.750 | 9.890 | 9.680 | 9.800 | 970,570 | -0.03(-0.31%) |
Mar 25, 2021 | 10.16 | 10.35 | 9.730 | 9.830 | 1,951,167 | -0.42(-4.10%) |
Mar 24, 2021 | 10.12 | 10.27 | 10.02 | 10.25 | 967,251 | -0.06(-0.58%) |
Mar 23, 2021 | 10.07 | 10.35 | 9.940 | 10.31 | 959,166 | +0.39(+3.93%) |
Mar 22, 2021 | 10.26 | 10.30 | 9.780 | 9.920 | 794,083 | -0.29(-2.84%) |
Mar 19, 2021 | 10.85 | 10.91 | 10.21 | 10.21 | 1,495,664 | -0.49(-4.58%) |
Mar 18, 2021 | 10.98 | 11.15 | 10.41 | 10.70 | 2,483,114 | +0.31(+2.98%) |
Mar 17, 2021 | 10.24 | 10.61 | 10.17 | 10.39 | 1,159,748 | +0.29(+2.87%) |
Mar 16, 2021 | 10.45 | 10.50 | 10.04 | 10.10 | 1,181,026 | -0.45(-4.27%) |
Mar 15, 2021 | 10.34 | 10.72 | 10.34 | 10.55 | 1,256,504 | +0.64(+6.46%) |
Mar 12, 2021 | 9.480 | 9.950 | 9.380 | 9.910 | 1,732,516 | +0.50(+5.31%) |
Mar 11, 2021 | 9.340 | 9.550 | 9.170 | 9.410 | 1,420,717 | +0.15(+1.62%) |
Mar 10, 2021 | 9.600 | 9.720 | 9.120 | 9.260 | 1,546,839 | -0.12(-1.28%) |
Mar 09, 2021 | 9.540 | 9.620 | 9.250 | 9.380 | 1,725,840 | -0.04(-0.42%) |
Mar 08, 2021 | 9.580 | 9.650 | 9.410 | 9.420 | 1,206,146 | +0.25(+2.73%) |
Mar 05, 2021 | 8.870 | 9.280 | 8.830 | 9.170 | 1,694,013 | +0.28(+3.15%) |
Mar 04, 2021 | 8.740 | 9.300 | 8.670 | 8.890 | 2,479,894 | +0.39(+4.59%) |
Mar 03, 2021 | 8.290 | 8.520 | 8.230 | 8.500 | 1,444,566 | +0.21(+2.53%) |
Mar 02, 2021 | 8.570 | 8.610 | 8.230 | 8.290 | 2,240,811 | -0.45(-5.15%) |