Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.600 | 9.640 | 9.500 | 9.610 | 200,011 | +0.09(+0.95%) |
May 27, 2021 | 9.410 | 9.580 | 9.390 | 9.520 | 99,257 | +0.14(+1.49%) |
May 26, 2021 | 9.090 | 9.450 | 9.030 | 9.380 | 113,248 | +0.37(+4.11%) |
May 25, 2021 | 9.180 | 9.300 | 8.940 | 9.010 | 185,603 | -0.22(-2.38%) |
May 24, 2021 | 9.440 | 9.440 | 9.020 | 9.230 | 142,573 | -0.04(-0.43%) |
May 21, 2021 | 9.400 | 9.524 | 9.200 | 9.270 | 213,060 | -0.08(-0.86%) |
May 20, 2021 | 9.120 | 9.360 | 8.980 | 9.350 | 163,257 | +0.17(+1.85%) |
May 19, 2021 | 9.420 | 9.655 | 8.870 | 9.180 | 279,603 | -0.77(-7.74%) |
May 18, 2021 | 10.14 | 10.29 | 9.760 | 9.950 | 240,051 | -0.13(-1.29%) |
May 17, 2021 | 9.500 | 10.10 | 9.400 | 10.08 | 370,242 | +0.65(+6.89%) |
May 14, 2021 | 9.190 | 9.430 | 9.175 | 9.430 | 154,649 | +0.55(+6.19%) |
May 13, 2021 | 9.320 | 9.510 | 8.715 | 8.880 | 270,037 | -0.67(-7.02%) |
May 12, 2021 | 9.640 | 10.17 | 9.360 | 9.550 | 371,650 | -0.02(-0.21%) |
May 11, 2021 | 9.040 | 9.630 | 9.040 | 9.570 | 196,427 | +0.09(+0.95%) |
May 10, 2021 | 9.740 | 9.740 | 9.260 | 9.480 | 397,932 | -0.06(-0.63%) |
May 07, 2021 | 8.920 | 9.850 | 8.720 | 9.540 | 450,182 | +0.62(+6.95%) |
May 06, 2021 | 8.750 | 8.960 | 8.380 | 8.920 | 403,141 | +0.35(+4.08%) |
May 05, 2021 | 8.140 | 8.570 | 7.670 | 8.570 | 410,381 | +0.77(+9.87%) |
May 04, 2021 | 7.420 | 7.940 | 7.060 | 7.800 | 483,454 | +0.46(+6.27%) |
May 03, 2021 | 7.080 | 7.350 | 7.010 | 7.340 | 187,353 | +0.32(+4.56%) |
Apr 30, 2021 | 7.110 | 7.299 | 6.940 | 7.020 | 191,000 | -0.22(-3.04%) |
Apr 29, 2021 | 7.400 | 7.580 | 7.060 | 7.240 | 185,179 | +0.02(+0.28%) |
Apr 28, 2021 | 6.830 | 7.280 | 6.803 | 7.220 | 177,984 | +0.46(+6.80%) |
Apr 27, 2021 | 6.730 | 6.820 | 6.590 | 6.760 | 160,829 | +0.11(+1.65%) |
Apr 26, 2021 | 6.570 | 6.760 | 6.560 | 6.650 | 138,997 | +0.05(+0.76%) |
Apr 23, 2021 | 6.690 | 6.850 | 6.580 | 6.600 | 127,000 | -0.08(-1.20%) |
Apr 22, 2021 | 6.870 | 6.870 | 6.570 | 6.680 | 270,912 | -0.17(-2.48%) |
Apr 21, 2021 | 6.480 | 6.940 | 6.480 | 6.850 | 141,113 | +0.24(+3.63%) |
Apr 20, 2021 | 6.920 | 7.040 | 6.440 | 6.610 | 294,727 | -0.39(-5.57%) |
Apr 19, 2021 | 6.900 | 7.080 | 6.840 | 7.000 | 218,382 | +0.09(+1.30%) |
Apr 16, 2021 | 7.180 | 7.270 | 6.870 | 6.910 | 187,500 | -0.28(-3.89%) |
Apr 15, 2021 | 7.410 | 7.450 | 7.090 | 7.190 | 236,304 | -0.16(-2.18%) |
Apr 14, 2021 | 6.800 | 7.430 | 6.800 | 7.350 | 328,386 | +0.60(+8.89%) |
Apr 13, 2021 | 6.790 | 6.880 | 6.610 | 6.750 | 273,170 | -0.07(-1.03%) |
Apr 12, 2021 | 7.250 | 7.430 | 6.750 | 6.820 | 428,618 | -0.43(-5.93%) |
Apr 09, 2021 | 7.330 | 7.590 | 7.180 | 7.250 | 154,900 | -0.15(-2.03%) |
Apr 08, 2021 | 7.630 | 7.740 | 7.350 | 7.400 | 244,947 | -0.28(-3.65%) |
Apr 07, 2021 | 8.050 | 8.270 | 7.630 | 7.680 | 418,670 | -0.45(-5.54%) |
Apr 06, 2021 | 8.350 | 8.877 | 8.080 | 8.130 | 305,954 | -0.08(-0.97%) |
Apr 05, 2021 | 8.960 | 8.990 | 8.090 | 8.210 | 475,532 | -0.75(-8.37%) |
Apr 01, 2021 | 7.340 | 9.430 | 7.293 | 8.960 | 2,390,100 | +1.81(+25.31%) |
Mar 31, 2021 | 7.220 | 7.410 | 7.120 | 7.150 | 578,928 | -0.09(-1.24%) |
Mar 30, 2021 | 6.920 | 7.350 | 6.897 | 7.240 | 185,229 | +0.20(+2.84%) |
Mar 29, 2021 | 7.300 | 7.610 | 7.030 | 7.040 | 302,402 | -0.28(-3.83%) |
Mar 26, 2021 | 7.290 | 7.390 | 7.080 | 7.320 | 217,300 | +0.22(+3.10%) |
Mar 25, 2021 | 6.900 | 7.150 | 6.640 | 7.100 | 326,348 | -0.03(-0.42%) |
Mar 24, 2021 | 7.380 | 7.490 | 7.080 | 7.130 | 325,918 | -0.04(-0.56%) |
Mar 23, 2021 | 7.350 | 7.580 | 6.997 | 7.170 | 512,597 | -0.48(-6.27%) |
Mar 22, 2021 | 7.960 | 8.040 | 7.630 | 7.650 | 222,947 | -0.27(-3.41%) |
Mar 19, 2021 | 7.670 | 8.200 | 7.660 | 7.920 | 365,400 | +0.26(+3.39%) |
Mar 18, 2021 | 8.340 | 8.500 | 7.630 | 7.660 | 340,359 | -0.82(-9.67%) |
Mar 17, 2021 | 8.530 | 8.680 | 8.210 | 8.480 | 346,426 | -0.13(-1.51%) |
Mar 16, 2021 | 8.630 | 8.870 | 8.360 | 8.610 | 282,876 | +0.00(+0.00%) |
Mar 15, 2021 | 8.890 | 8.900 | 8.360 | 8.610 | 357,008 | -0.08(-0.92%) |
Mar 12, 2021 | 8.420 | 8.960 | 8.300 | 8.690 | 436,700 | +0.35(+4.20%) |
Mar 11, 2021 | 8.490 | 8.700 | 8.240 | 8.340 | 532,913 | -0.20(-2.34%) |
Mar 10, 2021 | 7.240 | 8.550 | 7.170 | 8.540 | 585,922 | +1.36(+18.94%) |
Mar 09, 2021 | 7.450 | 7.490 | 7.070 | 7.180 | 527,723 | -0.28(-3.75%) |
Mar 08, 2021 | 8.560 | 8.640 | 7.200 | 7.460 | 569,393 | -0.72(-8.80%) |
Mar 05, 2021 | 8.380 | 8.720 | 7.840 | 8.180 | 624,300 | +0.17(+2.12%) |
Mar 04, 2021 | 7.700 | 8.960 | 7.620 | 8.010 | 1,209,256 | +0.43(+5.67%) |
Mar 03, 2021 | 7.260 | 7.750 | 7.210 | 7.580 | 437,029 | +0.39(+5.42%) |
Mar 02, 2021 | 7.250 | 7.500 | 7.150 | 7.190 | 212,887 | +0.08(+1.13%) |