Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.37 | 10.46 | 10.12 | 10.24 | 1,618,625 | -0.14(-1.35%) |
May 27, 2021 | 10.40 | 10.49 | 10.17 | 10.38 | 1,531,855 | -0.05(-0.48%) |
May 26, 2021 | 10.00 | 10.49 | 9.970 | 10.43 | 2,657,284 | +0.74(+7.64%) |
May 25, 2021 | 9.600 | 9.850 | 9.580 | 9.690 | 1,442,756 | +0.22(+2.32%) |
May 24, 2021 | 9.590 | 9.620 | 9.400 | 9.470 | 1,018,690 | -0.06(-0.63%) |
May 21, 2021 | 9.870 | 9.955 | 9.530 | 9.530 | 1,019,758 | -0.35(-3.54%) |
May 20, 2021 | 10.00 | 10.00 | 9.770 | 9.880 | 776,767 | +0.08(+0.82%) |
May 19, 2021 | 9.690 | 9.930 | 9.640 | 9.800 | 1,208,742 | -0.01(-0.10%) |
May 18, 2021 | 9.650 | 9.910 | 9.590 | 9.810 | 1,539,046 | +0.17(+1.76%) |
May 17, 2021 | 9.550 | 9.650 | 9.440 | 9.640 | 769,039 | -0.02(-0.21%) |
May 14, 2021 | 9.380 | 9.680 | 9.380 | 9.660 | 1,146,537 | +0.58(+6.39%) |
May 13, 2021 | 9.190 | 9.388 | 8.940 | 9.080 | 728,573 | +0.01(+0.11%) |
May 12, 2021 | 9.420 | 9.510 | 9.010 | 9.070 | 1,228,741 | -0.51(-5.32%) |
May 11, 2021 | 9.360 | 9.675 | 9.360 | 9.580 | 1,556,741 | -0.10(-1.03%) |
May 10, 2021 | 9.660 | 9.805 | 9.590 | 9.680 | 908,081 | +0.02(+0.21%) |
May 07, 2021 | 9.220 | 9.670 | 9.150 | 9.660 | 2,239,098 | +0.54(+5.92%) |
May 06, 2021 | 9.070 | 9.235 | 8.930 | 9.120 | 1,684,741 | +0.17(+1.90%) |
May 05, 2021 | 8.855 | 9.080 | 8.490 | 8.950 | 1,226,182 | +0.45(+5.29%) |
May 04, 2021 | 8.530 | 8.560 | 8.300 | 8.500 | 1,887,714 | -0.11(-1.28%) |
May 03, 2021 | 8.660 | 8.710 | 8.420 | 8.610 | 1,427,488 | +0.01(+0.12%) |
Apr 30, 2021 | 8.770 | 9.010 | 8.572 | 8.600 | 1,271,900 | -0.32(-3.59%) |
Apr 29, 2021 | 9.060 | 9.243 | 8.690 | 8.920 | 1,554,384 | -0.04(-0.45%) |
Apr 28, 2021 | 8.810 | 8.970 | 8.745 | 8.960 | 2,051,574 | +0.25(+2.87%) |
Apr 27, 2021 | 8.830 | 8.965 | 8.630 | 8.710 | 2,332,573 | -0.13(-1.47%) |
Apr 26, 2021 | 8.910 | 9.020 | 8.800 | 8.840 | 2,430,468 | +0.08(+0.91%) |
Apr 23, 2021 | 8.450 | 8.775 | 8.440 | 8.760 | 1,460,600 | +0.31(+3.67%) |
Apr 22, 2021 | 8.250 | 8.526 | 8.180 | 8.450 | 2,037,556 | +0.29(+3.55%) |
Apr 21, 2021 | 7.960 | 8.240 | 7.870 | 8.160 | 1,100,127 | +0.22(+2.77%) |
Apr 20, 2021 | 8.310 | 8.310 | 7.930 | 7.940 | 2,634,002 | -0.42(-5.02%) |
Apr 19, 2021 | 8.120 | 8.460 | 8.100 | 8.360 | 1,125,875 | +0.21(+2.58%) |
Apr 16, 2021 | 8.120 | 8.230 | 8.050 | 8.150 | 789,500 | -0.04(-0.49%) |
Apr 15, 2021 | 8.270 | 8.300 | 8.070 | 8.190 | 1,192,259 | +0.10(+1.24%) |
Apr 14, 2021 | 8.040 | 8.310 | 8.030 | 8.090 | 908,182 | -0.04(-0.49%) |
Apr 13, 2021 | 8.020 | 8.190 | 7.880 | 8.130 | 1,078,589 | +0.01(+0.12%) |
Apr 12, 2021 | 8.210 | 8.250 | 8.000 | 8.120 | 1,224,225 | -0.16(-1.93%) |
Apr 09, 2021 | 8.130 | 8.430 | 8.060 | 8.280 | 944,400 | -0.12(-1.43%) |
Apr 08, 2021 | 8.090 | 8.410 | 7.990 | 8.400 | 2,108,746 | +0.43(+5.40%) |
Apr 07, 2021 | 8.140 | 8.240 | 7.890 | 7.970 | 1,313,965 | -0.10(-1.24%) |
Apr 06, 2021 | 7.860 | 8.155 | 7.820 | 8.070 | 4,360,410 | +0.06(+0.75%) |
Apr 05, 2021 | 7.850 | 8.010 | 7.780 | 8.010 | 1,821,810 | +0.41(+5.39%) |
Apr 01, 2021 | 7.760 | 7.850 | 7.570 | 7.600 | 907,000 | -0.05(-0.65%) |
Mar 31, 2021 | 7.600 | 7.815 | 7.555 | 7.650 | 1,588,369 | -0.11(-1.42%) |
Mar 30, 2021 | 7.270 | 7.800 | 7.230 | 7.760 | 2,115,237 | +0.66(+9.30%) |
Mar 29, 2021 | 7.250 | 7.370 | 7.065 | 7.100 | 1,882,432 | -0.16(-2.20%) |
Mar 26, 2021 | 7.490 | 7.500 | 7.070 | 7.260 | 2,968,900 | -0.16(-2.16%) |
Mar 25, 2021 | 7.310 | 7.450 | 7.080 | 7.420 | 2,314,762 | +0.07(+0.95%) |
Mar 24, 2021 | 7.510 | 7.990 | 7.330 | 7.350 | 3,257,366 | +0.00(+0.00%) |
Mar 23, 2021 | 7.260 | 7.740 | 7.220 | 7.350 | 3,100,369 | -0.21(-2.78%) |
Mar 22, 2021 | 7.610 | 7.690 | 7.470 | 7.560 | 1,709,321 | -0.25(-3.20%) |
Mar 19, 2021 | 7.780 | 7.920 | 7.600 | 7.810 | 2,233,400 | +0.08(+1.03%) |
Mar 18, 2021 | 8.040 | 8.220 | 7.620 | 7.730 | 2,816,820 | -0.61(-7.31%) |
Mar 17, 2021 | 8.040 | 8.340 | 7.970 | 8.340 | 1,803,825 | +0.23(+2.84%) |
Mar 16, 2021 | 8.560 | 8.590 | 8.000 | 8.110 | 2,116,457 | -0.53(-6.13%) |
Mar 15, 2021 | 8.220 | 8.700 | 8.170 | 8.640 | 3,738,251 | +0.32(+3.85%) |
Mar 12, 2021 | 8.030 | 8.330 | 7.930 | 8.320 | 4,249,000 | +0.00(+0.00%) |
Mar 11, 2021 | 7.880 | 8.370 | 7.770 | 8.320 | 3,669,366 | +0.78(+10.34%) |
Mar 10, 2021 | 6.900 | 7.610 | 6.820 | 7.540 | 2,931,487 | +0.70(+10.23%) |
Mar 09, 2021 | 6.910 | 6.910 | 6.680 | 6.840 | 2,798,711 | +0.04(+0.59%) |
Mar 08, 2021 | 7.190 | 7.500 | 6.690 | 6.800 | 3,589,200 | -0.44(-6.08%) |
Mar 05, 2021 | 7.020 | 7.266 | 6.590 | 7.240 | 3,560,800 | +0.33(+4.78%) |
Mar 04, 2021 | 7.310 | 7.480 | 6.830 | 6.910 | 3,724,542 | -0.40(-5.47%) |
Mar 03, 2021 | 7.220 | 7.440 | 6.840 | 7.310 | 3,099,354 | -0.03(-0.41%) |
Mar 02, 2021 | 7.290 | 7.420 | 7.140 | 7.340 | 2,083,652 | -0.29(-3.80%) |