Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.644 | 7.680 | 7.379 | 7.379 | 2,925,064 | -0.14(-1.89%) |
May 27, 2021 | 7.578 | 7.686 | 7.483 | 7.521 | 2,882,839 | +0.02(+0.25%) |
May 26, 2021 | 7.407 | 7.606 | 7.237 | 7.502 | 4,223,136 | +0.06(+0.76%) |
May 25, 2021 | 7.530 | 7.757 | 7.341 | 7.445 | 4,341,268 | -0.06(-0.76%) |
May 24, 2021 | 7.559 | 7.618 | 7.445 | 7.502 | 2,640,239 | -0.11(-1.49%) |
May 21, 2021 | 7.540 | 7.795 | 7.436 | 7.615 | 3,437,683 | +0.03(+0.37%) |
May 20, 2021 | 7.786 | 7.859 | 7.502 | 7.587 | 3,633,349 | -0.25(-3.14%) |
May 19, 2021 | 7.842 | 8.041 | 7.474 | 7.833 | 7,013,345 | +0.17(+2.22%) |
May 18, 2021 | 7.559 | 7.852 | 7.502 | 7.663 | 3,998,444 | -0.03(-0.37%) |
May 17, 2021 | 8.410 | 8.448 | 7.483 | 7.691 | 7,594,949 | -0.88(-10.26%) |
May 14, 2021 | 8.911 | 8.940 | 8.533 | 8.571 | 2,525,751 | -0.57(-6.21%) |
May 13, 2021 | 8.987 | 9.238 | 8.883 | 9.139 | 3,070,798 | +0.24(+2.66%) |
May 12, 2021 | 8.618 | 8.987 | 8.410 | 8.902 | 4,262,263 | +0.44(+5.14%) |
May 11, 2021 | 9.053 | 9.146 | 8.462 | 8.467 | 4,413,814 | -0.24(-2.72%) |
May 10, 2021 | 8.155 | 8.718 | 8.117 | 8.703 | 3,650,607 | +0.19(+2.22%) |
May 07, 2021 | 8.533 | 8.732 | 8.401 | 8.514 | 4,110,753 | -0.36(-4.05%) |
May 06, 2021 | 9.413 | 9.413 | 8.609 | 8.874 | 4,994,518 | -0.68(-7.13%) |
May 05, 2021 | 9.517 | 9.782 | 9.507 | 9.555 | 1,975,825 | -0.09(-0.88%) |
May 04, 2021 | 9.280 | 9.753 | 8.930 | 9.640 | 3,274,185 | +0.39(+4.19%) |
May 03, 2021 | 9.744 | 9.770 | 9.129 | 9.252 | 4,089,829 | -0.87(-8.60%) |
Apr 30, 2021 | 9.924 | 10.16 | 9.759 | 10.12 | 2,254,612 | +0.33(+3.38%) |
Apr 29, 2021 | 9.621 | 10.02 | 9.583 | 9.791 | 3,197,677 | +0.43(+4.55%) |
Apr 28, 2021 | 9.820 | 9.933 | 9.290 | 9.366 | 3,183,822 | -0.21(-2.17%) |
Apr 27, 2021 | 9.186 | 9.612 | 9.101 | 9.574 | 2,583,050 | +0.32(+3.48%) |
Apr 26, 2021 | 9.167 | 9.375 | 9.139 | 9.252 | 1,828,135 | +0.00(+0.00%) |
Apr 23, 2021 | 9.016 | 9.290 | 8.883 | 9.252 | 2,146,897 | +0.09(+1.03%) |
Apr 22, 2021 | 8.930 | 9.252 | 8.817 | 9.157 | 2,986,807 | +0.37(+4.20%) |
Apr 21, 2021 | 9.233 | 9.290 | 8.760 | 8.788 | 3,589,893 | -0.44(-4.82%) |
Apr 20, 2021 | 9.517 | 9.555 | 9.200 | 9.233 | 2,252,507 | -0.18(-1.91%) |
Apr 19, 2021 | 9.233 | 9.490 | 9.112 | 9.413 | 2,533,798 | +0.33(+3.65%) |
Apr 16, 2021 | 9.034 | 9.285 | 9.034 | 9.082 | 3,195,821 | -0.23(-2.44%) |
Apr 15, 2021 | 9.839 | 9.914 | 9.149 | 9.309 | 5,789,869 | -0.80(-7.95%) |
Apr 14, 2021 | 9.933 | 10.17 | 9.791 | 10.11 | 2,564,534 | +0.26(+2.69%) |
Apr 13, 2021 | 10.03 | 10.08 | 9.678 | 9.848 | 3,171,742 | -0.48(-4.67%) |
Apr 12, 2021 | 9.999 | 10.41 | 9.924 | 10.33 | 2,789,734 | +0.52(+5.30%) |
Apr 09, 2021 | 10.08 | 10.15 | 9.687 | 9.810 | 2,504,713 | +0.05(+0.48%) |
Apr 08, 2021 | 10.06 | 10.08 | 9.668 | 9.763 | 3,645,653 | -0.71(-6.78%) |
Apr 07, 2021 | 10.27 | 10.52 | 10.20 | 10.47 | 2,496,172 | +0.30(+2.98%) |
Apr 06, 2021 | 10.49 | 10.54 | 9.980 | 10.17 | 3,840,374 | -0.57(-5.29%) |
Apr 05, 2021 | 10.69 | 10.87 | 10.45 | 10.74 | 2,603,647 | +0.01(+0.09%) |
Apr 01, 2021 | 11.17 | 11.25 | 10.70 | 10.73 | 3,957,225 | -0.90(-7.73%) |
Mar 31, 2021 | 12.32 | 12.35 | 11.34 | 11.63 | 5,193,838 | -0.84(-6.75%) |
Mar 30, 2021 | 12.10 | 12.59 | 11.99 | 12.47 | 4,306,168 | +0.99(+8.66%) |
Mar 29, 2021 | 11.56 | 11.96 | 11.41 | 11.48 | 3,352,179 | +0.24(+2.10%) |
Mar 26, 2021 | 11.57 | 11.66 | 11.23 | 11.24 | 3,205,441 | -0.35(-3.02%) |
Mar 25, 2021 | 11.63 | 11.89 | 11.38 | 11.59 | 4,480,274 | -0.05(-0.41%) |
Mar 24, 2021 | 11.20 | 11.64 | 11.09 | 11.64 | 3,554,951 | +0.32(+2.84%) |
Mar 23, 2021 | 10.67 | 11.34 | 10.63 | 11.31 | 3,503,398 | +0.83(+7.94%) |
Mar 22, 2021 | 10.40 | 10.49 | 10.08 | 10.48 | 2,732,182 | +0.39(+3.84%) |
Mar 19, 2021 | 10.42 | 10.51 | 10.09 | 10.09 | 2,855,341 | -0.36(-3.44%) |
Mar 18, 2021 | 10.47 | 10.57 | 10.03 | 10.45 | 3,989,694 | +0.40(+3.95%) |
Mar 17, 2021 | 10.77 | 10.93 | 9.848 | 10.06 | 4,844,491 | -0.56(-5.26%) |
Mar 16, 2021 | 10.42 | 10.72 | 10.40 | 10.61 | 2,835,083 | +0.18(+1.72%) |
Mar 15, 2021 | 10.64 | 10.73 | 10.38 | 10.43 | 3,870,162 | -0.36(-3.33%) |
Mar 12, 2021 | 11.35 | 11.49 | 10.70 | 10.79 | 5,273,904 | -0.01(-0.09%) |
Mar 11, 2021 | 10.97 | 11.15 | 10.71 | 10.80 | 4,681,244 | -0.37(-3.30%) |
Mar 10, 2021 | 11.07 | 11.34 | 11.01 | 11.17 | 3,476,311 | +0.00(+0.00%) |
Mar 09, 2021 | 11.13 | 11.44 | 10.74 | 11.17 | 3,991,123 | -0.91(-7.52%) |
Mar 08, 2021 | 11.88 | 12.12 | 11.65 | 12.08 | 4,248,756 | +0.45(+3.91%) |
Mar 05, 2021 | 11.76 | 12.47 | 11.58 | 11.63 | 5,066,402 | -0.28(-2.38%) |
Mar 04, 2021 | 11.74 | 12.39 | 11.17 | 11.91 | 8,926,104 | +0.13(+1.12%) |
Mar 03, 2021 | 11.68 | 12.22 | 11.50 | 11.78 | 5,634,436 | +0.59(+5.24%) |
Mar 02, 2021 | 11.99 | 11.99 | 11.02 | 11.19 | 4,256,786 | -0.85(-7.07%) |