Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.350 | 8.490 | 8.150 | 8.200 | 1,401,090 | -0.11(-1.32%) |
May 27, 2021 | 8.010 | 8.400 | 7.980 | 8.310 | 3,128,031 | +0.45(+5.73%) |
May 26, 2021 | 7.650 | 7.870 | 7.620 | 7.860 | 1,404,322 | +0.23(+3.01%) |
May 25, 2021 | 7.790 | 7.870 | 7.620 | 7.630 | 1,031,066 | -0.09(-1.17%) |
May 24, 2021 | 7.820 | 7.841 | 7.600 | 7.720 | 1,774,828 | +0.01(+0.13%) |
May 21, 2021 | 7.930 | 7.960 | 7.700 | 7.710 | 1,270,005 | -0.12(-1.53%) |
May 20, 2021 | 7.810 | 7.955 | 7.680 | 7.830 | 1,748,525 | +0.18(+2.35%) |
May 19, 2021 | 7.500 | 7.710 | 7.390 | 7.650 | 1,252,434 | -0.05(-0.65%) |
May 18, 2021 | 7.860 | 8.040 | 7.680 | 7.700 | 2,070,138 | -0.06(-0.77%) |
May 17, 2021 | 7.420 | 7.905 | 7.420 | 7.760 | 2,366,048 | -0.04(-0.51%) |
May 14, 2021 | 7.400 | 7.865 | 7.360 | 7.800 | 3,411,147 | +0.47(+6.41%) |
May 13, 2021 | 7.370 | 7.550 | 7.140 | 7.330 | 4,265,456 | +0.08(+1.10%) |
May 12, 2021 | 7.340 | 7.650 | 7.230 | 7.250 | 3,995,697 | -0.27(-3.59%) |
May 11, 2021 | 7.650 | 7.730 | 7.090 | 7.520 | 6,984,570 | -0.38(-4.81%) |
May 10, 2021 | 9.260 | 9.260 | 7.780 | 7.900 | 12,819,600 | -1.91(-19.47%) |
May 07, 2021 | 9.090 | 10.09 | 8.880 | 9.810 | 3,327,979 | +0.93(+10.47%) |
May 06, 2021 | 8.790 | 8.973 | 8.480 | 8.880 | 3,509,004 | -0.06(-0.67%) |
May 05, 2021 | 9.420 | 9.420 | 8.870 | 8.940 | 2,089,590 | -0.30(-3.25%) |
May 04, 2021 | 9.700 | 9.700 | 9.190 | 9.240 | 1,838,317 | -0.50(-5.13%) |
May 03, 2021 | 10.11 | 10.11 | 9.600 | 9.740 | 2,056,932 | -0.24(-2.40%) |
Apr 30, 2021 | 10.05 | 10.46 | 9.885 | 9.980 | 2,296,800 | -0.48(-4.59%) |
Apr 29, 2021 | 10.49 | 10.56 | 10.28 | 10.46 | 1,256,544 | +0.13(+1.26%) |
Apr 28, 2021 | 10.12 | 10.53 | 10.00 | 10.33 | 1,922,329 | +0.21(+2.08%) |
Apr 27, 2021 | 9.910 | 10.42 | 9.790 | 10.12 | 2,001,352 | +0.22(+2.22%) |
Apr 26, 2021 | 9.660 | 9.990 | 9.580 | 9.900 | 1,865,280 | +0.31(+3.23%) |
Apr 23, 2021 | 9.560 | 9.770 | 9.430 | 9.590 | 1,640,000 | +0.05(+0.52%) |
Apr 22, 2021 | 9.390 | 9.670 | 8.920 | 9.540 | 3,071,006 | +0.15(+1.60%) |
Apr 21, 2021 | 9.040 | 9.580 | 8.990 | 9.390 | 3,291,148 | +0.45(+5.03%) |
Apr 20, 2021 | 10.83 | 10.83 | 8.760 | 8.940 | 7,654,602 | -1.95(-17.91%) |
Apr 19, 2021 | 10.84 | 11.84 | 10.76 | 10.89 | 4,884,257 | -0.10(-0.91%) |
Apr 16, 2021 | 10.82 | 11.20 | 10.60 | 10.99 | 2,400,700 | +0.13(+1.20%) |
Apr 15, 2021 | 10.32 | 11.04 | 10.21 | 10.86 | 3,307,482 | +0.72(+7.10%) |
Apr 14, 2021 | 9.970 | 10.56 | 9.930 | 10.14 | 2,467,450 | +0.18(+1.81%) |
Apr 13, 2021 | 10.19 | 10.59 | 9.740 | 9.960 | 1,843,805 | -0.11(-1.09%) |
Apr 12, 2021 | 10.08 | 10.08 | 9.580 | 10.07 | 1,697,050 | +0.00(+0.00%) |
Apr 09, 2021 | 9.900 | 10.11 | 9.710 | 10.07 | 1,278,700 | +0.10(+1.00%) |
Apr 08, 2021 | 9.930 | 10.00 | 9.620 | 9.970 | 1,493,372 | +0.13(+1.32%) |
Apr 07, 2021 | 10.02 | 10.16 | 9.800 | 9.840 | 1,446,781 | -0.28(-2.77%) |
Apr 06, 2021 | 10.05 | 10.50 | 10.00 | 10.12 | 3,066,640 | +0.28(+2.85%) |
Apr 05, 2021 | 9.810 | 9.850 | 9.540 | 9.840 | 1,818,130 | +0.11(+1.13%) |
Apr 01, 2021 | 9.900 | 10.12 | 9.620 | 9.730 | 1,527,800 | -0.10(-1.02%) |
Mar 31, 2021 | 9.410 | 9.990 | 9.300 | 9.830 | 2,011,041 | +0.51(+5.47%) |
Mar 30, 2021 | 9.570 | 9.570 | 9.180 | 9.320 | 1,576,774 | -0.20(-2.10%) |
Mar 29, 2021 | 9.980 | 9.990 | 9.410 | 9.520 | 2,147,782 | -0.64(-6.30%) |
Mar 26, 2021 | 10.33 | 10.56 | 9.830 | 10.16 | 1,888,800 | -0.12(-1.17%) |
Mar 25, 2021 | 9.200 | 10.30 | 9.110 | 10.28 | 2,876,880 | +0.67(+6.97%) |
Mar 24, 2021 | 10.30 | 10.49 | 9.600 | 9.610 | 3,530,231 | -0.51(-5.04%) |
Mar 23, 2021 | 10.81 | 10.97 | 10.00 | 10.12 | 3,382,940 | -0.87(-7.92%) |
Mar 22, 2021 | 10.19 | 11.45 | 10.16 | 10.99 | 5,831,545 | +0.96(+9.57%) |
Mar 19, 2021 | 9.850 | 10.24 | 9.760 | 10.03 | 9,339,900 | +0.28(+2.87%) |
Mar 18, 2021 | 10.03 | 10.59 | 9.700 | 9.750 | 2,876,211 | -0.52(-5.06%) |
Mar 17, 2021 | 9.690 | 10.36 | 9.580 | 10.27 | 2,355,017 | +0.39(+3.95%) |
Mar 16, 2021 | 10.24 | 10.29 | 9.710 | 9.880 | 2,707,923 | -0.33(-3.23%) |
Mar 15, 2021 | 9.710 | 10.44 | 9.550 | 10.21 | 3,704,341 | +0.63(+6.58%) |
Mar 12, 2021 | 9.600 | 9.920 | 9.470 | 9.580 | 2,983,100 | -0.11(-1.14%) |
Mar 11, 2021 | 9.630 | 9.700 | 9.250 | 9.690 | 2,480,553 | +0.30(+3.19%) |
Mar 10, 2021 | 9.270 | 9.610 | 9.130 | 9.390 | 2,216,798 | +0.25(+2.74%) |
Mar 09, 2021 | 8.590 | 9.280 | 8.590 | 9.140 | 2,777,236 | +0.64(+7.53%) |
Mar 08, 2021 | 8.210 | 8.770 | 8.210 | 8.500 | 2,854,002 | +0.28(+3.34%) |
Mar 05, 2021 | 8.550 | 8.600 | 7.300 | 8.225 | 5,194,700 | -0.25(-2.89%) |
Mar 04, 2021 | 8.420 | 8.670 | 7.930 | 8.470 | 3,588,837 | -0.02(-0.24%) |
Mar 03, 2021 | 8.600 | 8.830 | 8.310 | 8.490 | 3,055,218 | -0.15(-1.74%) |
Mar 02, 2021 | 8.950 | 9.030 | 8.620 | 8.640 | 2,496,640 | -0.26(-2.92%) |