Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.170 | 8.500 | 8.193 | 8.335 | 434,333 | +0.08(+1.00%) |
May 27, 2021 | 8.417 | 8.582 | 8.252 | 8.252 | 539,919 | -0.25(-2.91%) |
May 26, 2021 | 8.335 | 8.665 | 8.211 | 8.500 | 565,992 | +0.08(+0.98%) |
May 25, 2021 | 8.912 | 9.077 | 8.335 | 8.417 | 909,882 | -0.50(-5.56%) |
May 24, 2021 | 8.830 | 9.242 | 8.665 | 8.912 | 786,509 | +0.25(+2.86%) |
May 21, 2021 | 8.417 | 8.830 | 8.335 | 8.665 | 432,586 | +0.17(+1.94%) |
May 20, 2021 | 8.170 | 8.582 | 7.944 | 8.500 | 426,793 | +0.37(+4.49%) |
May 19, 2021 | 7.922 | 8.227 | 7.922 | 8.134 | 337,137 | -0.28(-3.36%) |
May 18, 2021 | 8.170 | 8.541 | 8.095 | 8.417 | 558,983 | +0.34(+4.19%) |
May 17, 2021 | 8.087 | 8.170 | 7.798 | 8.079 | 346,973 | +0.03(+0.41%) |
May 14, 2021 | 7.860 | 8.252 | 7.798 | 8.046 | 646,840 | +0.27(+3.51%) |
May 13, 2021 | 8.417 | 8.689 | 7.344 | 7.773 | 1,560,167 | -0.64(-7.66%) |
May 12, 2021 | 8.665 | 8.995 | 8.335 | 8.417 | 782,772 | -0.58(-6.42%) |
May 11, 2021 | 8.335 | 9.077 | 8.252 | 8.995 | 809,457 | +0.25(+2.83%) |
May 10, 2021 | 9.490 | 9.655 | 8.665 | 8.747 | 1,082,229 | -0.74(-7.83%) |
May 07, 2021 | 8.747 | 9.490 | 8.665 | 9.490 | 866,761 | +0.83(+9.52%) |
May 06, 2021 | 9.077 | 9.048 | 8.252 | 8.665 | 2,380,637 | -0.58(-6.25%) |
May 05, 2021 | 9.985 | 10.32 | 9.160 | 9.242 | 1,467,896 | -0.41(-4.27%) |
May 04, 2021 | 10.32 | 10.73 | 9.325 | 9.655 | 2,563,927 | -0.41(-4.10%) |
May 03, 2021 | 8.995 | 10.73 | 8.830 | 10.07 | 3,760,847 | +0.99(+10.91%) |
Apr 30, 2021 | 8.747 | 9.077 | 8.665 | 9.077 | 431,726 | +0.25(+2.80%) |
Apr 29, 2021 | 9.242 | 9.325 | 8.665 | 8.830 | 545,642 | -0.17(-1.83%) |
Apr 28, 2021 | 8.995 | 9.160 | 8.582 | 8.995 | 669,326 | +0.25(+2.83%) |
Apr 27, 2021 | 8.665 | 9.160 | 8.665 | 8.747 | 1,057,728 | +0.41(+4.95%) |
Apr 26, 2021 | 7.840 | 8.417 | 7.757 | 8.335 | 824,848 | +0.59(+7.58%) |
Apr 23, 2021 | 7.839 | 8.046 | 7.609 | 7.747 | 502,495 | +0.16(+2.04%) |
Apr 22, 2021 | 7.757 | 8.252 | 7.592 | 7.592 | 762,621 | -0.13(-1.71%) |
Apr 21, 2021 | 7.344 | 8.004 | 7.229 | 7.724 | 736,701 | +0.54(+7.59%) |
Apr 20, 2021 | 7.427 | 7.592 | 7.014 | 7.179 | 583,824 | -0.25(-3.33%) |
Apr 19, 2021 | 7.510 | 7.674 | 7.269 | 7.427 | 718,981 | -0.08(-1.13%) |
Apr 16, 2021 | 7.840 | 7.883 | 7.354 | 7.512 | 775,257 | -0.57(-7.01%) |
Apr 15, 2021 | 7.965 | 8.417 | 7.557 | 8.078 | 1,638,929 | +0.49(+6.40%) |
Apr 14, 2021 | 7.262 | 7.592 | 7.179 | 7.592 | 987,325 | +0.45(+6.30%) |
Apr 13, 2021 | 7.105 | 7.840 | 7.015 | 7.142 | 1,235,655 | -0.53(-6.92%) |
Apr 12, 2021 | 7.991 | 8.170 | 7.514 | 7.673 | 828,488 | -0.22(-2.75%) |
Apr 09, 2021 | 8.170 | 8.335 | 7.881 | 7.890 | 508,129 | -0.34(-4.19%) |
Apr 08, 2021 | 8.252 | 8.335 | 7.528 | 8.235 | 1,196,106 | -0.18(-2.17%) |
Apr 07, 2021 | 8.335 | 8.582 | 8.252 | 8.417 | 837,529 | +0.08(+0.99%) |
Apr 06, 2021 | 8.582 | 8.665 | 8.252 | 8.335 | 650,268 | -0.33(-3.81%) |
Apr 05, 2021 | 8.582 | 8.747 | 8.335 | 8.665 | 748,153 | -0.08(-0.94%) |
Apr 01, 2021 | 8.912 | 8.912 | 8.417 | 8.747 | 549,500 | +0.00(+0.00%) |
Mar 31, 2021 | 8.912 | 8.995 | 8.500 | 8.747 | 750,941 | -0.17(-1.85%) |
Mar 30, 2021 | 8.252 | 9.077 | 7.924 | 8.912 | 939,841 | +0.58(+6.93%) |
Mar 29, 2021 | 8.665 | 8.747 | 7.922 | 8.335 | 1,243,537 | -0.41(-4.72%) |
Mar 26, 2021 | 9.408 | 9.564 | 8.500 | 8.747 | 1,258,885 | -0.58(-6.19%) |
Mar 25, 2021 | 8.500 | 9.490 | 8.335 | 9.325 | 2,115,545 | +0.41(+4.63%) |
Mar 24, 2021 | 9.077 | 9.903 | 8.500 | 8.912 | 1,806,657 | -0.25(-2.70%) |
Mar 23, 2021 | 10.40 | 10.40 | 9.077 | 9.160 | 2,066,394 | -0.83(-8.26%) |
Mar 22, 2021 | 10.40 | 10.40 | 9.820 | 9.985 | 832,798 | +0.17(+1.68%) |
Mar 19, 2021 | 10.23 | 10.40 | 9.738 | 9.820 | 1,323,898 | -0.41(-4.03%) |
Mar 18, 2021 | 11.31 | 11.88 | 10.23 | 10.23 | 1,919,390 | -0.83(-7.46%) |
Mar 17, 2021 | 10.48 | 11.39 | 10.23 | 11.06 | 970,519 | +0.33(+3.08%) |
Mar 16, 2021 | 11.64 | 11.72 | 10.40 | 10.73 | 1,210,896 | -0.83(-7.14%) |
Mar 15, 2021 | 10.65 | 11.55 | 10.40 | 11.55 | 1,821,880 | +1.32(+12.90%) |
Mar 12, 2021 | 10.07 | 10.32 | 9.738 | 10.23 | 943,855 | -0.08(-0.80%) |
Mar 11, 2021 | 10.32 | 10.32 | 9.738 | 10.32 | 1,106,553 | +0.25(+2.46%) |
Mar 10, 2021 | 10.40 | 10.48 | 9.325 | 10.07 | 1,295,113 | +0.17(+1.67%) |
Mar 09, 2021 | 9.242 | 10.15 | 8.995 | 9.903 | 1,355,132 | +0.91(+10.09%) |
Mar 08, 2021 | 9.325 | 9.573 | 8.830 | 8.995 | 1,122,997 | -0.08(-0.91%) |
Mar 05, 2021 | 8.830 | 9.160 | 7.097 | 9.077 | 2,529,331 | +0.25(+2.80%) |
Mar 04, 2021 | 9.903 | 10.07 | 8.335 | 8.830 | 2,112,534 | -0.99(-10.08%) |
Mar 03, 2021 | 9.985 | 10.56 | 9.573 | 9.820 | 1,270,989 | -0.33(-3.25%) |
Mar 02, 2021 | 10.32 | 11.47 | 9.820 | 10.15 | 2,100,240 | +0.17(+1.65%) |