Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.700 | 8.950 | 8.485 | 8.560 | 210,825 | -0.11(-1.27%) |
May 27, 2021 | 8.760 | 8.970 | 8.411 | 8.670 | 721,368 | -0.40(-4.41%) |
May 26, 2021 | 8.250 | 9.360 | 8.250 | 9.070 | 3,032,634 | +1.01(+12.53%) |
May 25, 2021 | 8.290 | 8.540 | 8.020 | 8.060 | 263,890 | -0.11(-1.35%) |
May 24, 2021 | 8.560 | 8.700 | 8.170 | 8.170 | 297,527 | -0.38(-4.44%) |
May 21, 2021 | 8.900 | 8.900 | 8.260 | 8.550 | 392,814 | -0.13(-1.50%) |
May 20, 2021 | 8.530 | 9.230 | 8.360 | 8.680 | 656,748 | +0.31(+3.70%) |
May 19, 2021 | 8.030 | 8.600 | 8.000 | 8.370 | 265,178 | -0.35(-4.01%) |
May 18, 2021 | 10.25 | 10.26 | 8.510 | 8.720 | 1,019,760 | -0.89(-9.26%) |
May 17, 2021 | 8.750 | 9.760 | 8.340 | 9.610 | 911,014 | +0.55(+6.07%) |
May 14, 2021 | 8.420 | 9.120 | 8.330 | 9.060 | 408,924 | +0.65(+7.73%) |
May 13, 2021 | 8.330 | 8.590 | 7.600 | 8.410 | 333,733 | +0.17(+2.06%) |
May 12, 2021 | 8.620 | 9.130 | 8.210 | 8.240 | 851,117 | -0.51(-5.83%) |
May 11, 2021 | 8.000 | 9.120 | 7.800 | 8.750 | 364,660 | +0.18(+2.10%) |
May 10, 2021 | 9.390 | 9.480 | 8.500 | 8.570 | 331,355 | -0.88(-9.31%) |
May 07, 2021 | 9.620 | 10.09 | 9.410 | 9.450 | 339,106 | -0.10(-1.05%) |
May 06, 2021 | 9.770 | 9.900 | 9.110 | 9.550 | 295,508 | -0.15(-1.55%) |
May 05, 2021 | 10.13 | 10.21 | 9.500 | 9.700 | 458,319 | -0.37(-3.67%) |
May 04, 2021 | 10.24 | 10.40 | 9.030 | 10.07 | 1,374,284 | -0.24(-2.33%) |
May 03, 2021 | 11.05 | 11.25 | 10.31 | 10.31 | 996,345 | -0.80(-7.20%) |
Apr 30, 2021 | 12.46 | 12.87 | 10.93 | 11.11 | 1,902,000 | -1.88(-14.47%) |
Apr 29, 2021 | 11.65 | 14.74 | 11.40 | 12.99 | 13,140,059 | +1.51(+13.15%) |
Apr 28, 2021 | 11.21 | 11.94 | 10.72 | 11.48 | 982,578 | +0.43(+3.89%) |
Apr 27, 2021 | 11.73 | 12.23 | 11.00 | 11.05 | 1,262,374 | -0.71(-6.04%) |
Apr 26, 2021 | 11.01 | 12.27 | 10.62 | 11.76 | 3,742,357 | -0.07(-0.59%) |
Apr 23, 2021 | 9.500 | 12.97 | 9.250 | 11.83 | 10,038,200 | +2.63(+28.59%) |
Apr 22, 2021 | 9.110 | 10.52 | 8.920 | 9.200 | 2,652,653 | +0.07(+0.77%) |
Apr 21, 2021 | 8.420 | 9.220 | 8.340 | 9.130 | 647,308 | +0.45(+5.18%) |
Apr 20, 2021 | 8.210 | 9.840 | 8.200 | 8.680 | 2,267,491 | +0.53(+6.50%) |
Apr 19, 2021 | 8.930 | 9.120 | 8.050 | 8.150 | 677,421 | -1.00(-10.93%) |
Apr 16, 2021 | 9.500 | 9.750 | 8.680 | 9.150 | 1,362,100 | +0.13(+1.44%) |
Apr 15, 2021 | 9.800 | 10.00 | 8.620 | 9.020 | 1,511,476 | -0.79(-8.05%) |
Apr 14, 2021 | 9.860 | 10.35 | 9.370 | 9.810 | 1,463,808 | -0.14(-1.41%) |
Apr 13, 2021 | 9.750 | 10.49 | 9.690 | 9.950 | 776,082 | +0.01(+0.10%) |
Apr 12, 2021 | 10.47 | 10.55 | 9.710 | 9.940 | 1,265,287 | -0.91(-8.39%) |
Apr 09, 2021 | 12.38 | 12.38 | 10.57 | 10.85 | 1,953,400 | -1.75(-13.89%) |
Apr 08, 2021 | 13.95 | 14.20 | 12.15 | 12.60 | 2,863,937 | -0.83(-6.18%) |
Apr 07, 2021 | 12.38 | 13.95 | 12.05 | 13.43 | 2,436,707 | +0.74(+5.83%) |
Apr 06, 2021 | 11.70 | 13.25 | 11.68 | 12.69 | 1,965,564 | +0.74(+6.19%) |
Apr 05, 2021 | 13.13 | 13.51 | 11.55 | 11.95 | 2,149,638 | -1.45(-10.82%) |
Apr 01, 2021 | 13.01 | 14.50 | 12.10 | 13.40 | 3,879,100 | +0.69(+5.43%) |
Mar 31, 2021 | 12.40 | 13.80 | 12.16 | 12.71 | 1,967,001 | +0.19(+1.52%) |
Mar 30, 2021 | 13.50 | 13.58 | 12.02 | 12.52 | 3,065,711 | -1.78(-12.45%) |
Mar 29, 2021 | 15.80 | 17.80 | 14.00 | 14.30 | 12,335,778 | +1.05(+7.92%) |
Mar 26, 2021 | 16.48 | 16.75 | 12.70 | 13.25 | 5,573,800 | -4.57(-25.65%) |
Mar 25, 2021 | 14.80 | 18.89 | 13.83 | 17.82 | 14,929,633 | -1.34(-6.99%) |
Mar 24, 2021 | 29.02 | 32.50 | 18.53 | 19.16 | 51,184,744 | -6.51(-25.36%) |
Mar 23, 2021 | 10.70 | 18.33 | 10.10 | 25.67 | 173,186,480 | +20.22(+371.01%) |
Mar 22, 2021 | 5.750 | 5.750 | 5.300 | 5.450 | 134,737 | -0.24(-4.22%) |
Mar 19, 2021 | 5.010 | 5.690 | 5.000 | 5.690 | 264,200 | +0.60(+11.79%) |
Mar 18, 2021 | 5.230 | 5.500 | 5.040 | 5.090 | 183,377 | -0.13(-2.49%) |
Mar 17, 2021 | 4.950 | 5.400 | 4.810 | 5.220 | 53,005 | +0.26(+5.24%) |
Mar 16, 2021 | 5.180 | 5.707 | 4.910 | 4.960 | 189,640 | -0.16(-3.13%) |
Mar 15, 2021 | 4.500 | 5.190 | 4.500 | 5.120 | 119,061 | +0.61(+13.53%) |
Mar 12, 2021 | 4.720 | 4.800 | 4.500 | 4.510 | 24,800 | -0.25(-5.25%) |
Mar 11, 2021 | 4.400 | 4.900 | 4.400 | 4.760 | 127,623 | +0.30(+6.73%) |
Mar 10, 2021 | 4.510 | 4.760 | 4.370 | 4.460 | 38,061 | -0.08(-1.76%) |
Mar 09, 2021 | 4.600 | 4.660 | 4.280 | 4.540 | 66,819 | -0.09(-1.94%) |
Mar 08, 2021 | 4.080 | 4.640 | 3.910 | 4.630 | 80,941 | +0.55(+13.48%) |
Mar 05, 2021 | 4.070 | 4.140 | 3.800 | 4.080 | 84,800 | +0.01(+0.25%) |
Mar 04, 2021 | 4.520 | 4.580 | 4.030 | 4.070 | 134,935 | -0.54(-11.71%) |
Mar 03, 2021 | 4.660 | 4.770 | 4.520 | 4.610 | 67,069 | -0.06(-1.28%) |
Mar 02, 2021 | 5.030 | 5.030 | 4.670 | 4.670 | 46,915 | -0.25(-5.08%) |