Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.200 | 8.490 | 8.200 | 8.299 | 98,641 | -0.06(-0.73%) |
May 27, 2021 | 8.000 | 8.499 | 7.988 | 8.360 | 214,680 | +0.36(+4.49%) |
May 26, 2021 | 8.072 | 8.099 | 7.935 | 8.001 | 58,128 | +0.01(+0.13%) |
May 25, 2021 | 7.880 | 8.100 | 7.880 | 7.991 | 34,612 | -0.05(-0.68%) |
May 24, 2021 | 8.190 | 8.200 | 8.010 | 8.046 | 41,652 | -0.00(-0.05%) |
May 21, 2021 | 8.190 | 8.250 | 8.000 | 8.050 | 79,754 | -0.14(-1.71%) |
May 20, 2021 | 8.222 | 8.300 | 8.001 | 8.190 | 73,849 | +0.11(+1.36%) |
May 19, 2021 | 8.300 | 8.300 | 7.700 | 8.080 | 70,579 | -0.22(-2.65%) |
May 18, 2021 | 7.900 | 8.300 | 7.760 | 8.300 | 142,698 | +0.58(+7.57%) |
May 17, 2021 | 7.900 | 7.900 | 7.600 | 7.716 | 82,841 | +0.21(+2.73%) |
May 14, 2021 | 7.444 | 7.795 | 7.444 | 7.511 | 77,394 | +0.11(+1.50%) |
May 13, 2021 | 7.867 | 7.877 | 7.296 | 7.400 | 93,885 | -0.32(-4.15%) |
May 12, 2021 | 7.600 | 7.900 | 7.603 | 7.720 | 70,749 | +0.02(+0.26%) |
May 11, 2021 | 7.680 | 7.899 | 7.221 | 7.700 | 140,192 | -0.12(-1.53%) |
May 10, 2021 | 8.500 | 8.590 | 7.722 | 7.820 | 246,282 | -0.48(-5.77%) |
May 07, 2021 | 8.200 | 8.388 | 8.091 | 8.299 | 428,825 | +0.28(+3.52%) |
May 06, 2021 | 10.00 | 10.00 | 8.000 | 8.017 | 1,359,438 | -3.18(-28.42%) |
May 05, 2021 | 12.30 | 12.40 | 10.90 | 11.20 | 318,549 | +0.40(+3.70%) |
May 04, 2021 | 11.30 | 11.30 | 10.50 | 10.80 | 67,027 | -0.50(-4.42%) |
May 03, 2021 | 11.90 | 11.90 | 11.30 | 11.30 | 45,741 | -0.30(-2.59%) |
Apr 30, 2021 | 12.00 | 12.00 | 11.40 | 11.60 | 48,250 | -0.40(-3.33%) |
Apr 29, 2021 | 12.00 | 12.01 | 11.30 | 12.00 | 60,159 | +0.00(+0.00%) |
Apr 28, 2021 | 12.10 | 12.20 | 11.50 | 12.00 | 71,605 | +0.20(+1.69%) |
Apr 27, 2021 | 11.70 | 12.00 | 11.50 | 11.80 | 35,884 | +0.20(+1.72%) |
Apr 26, 2021 | 11.80 | 12.00 | 11.30 | 11.60 | 39,683 | -0.10(-0.85%) |
Apr 23, 2021 | 11.00 | 11.70 | 11.00 | 11.70 | 38,330 | +0.80(+7.34%) |
Apr 22, 2021 | 11.30 | 11.50 | 10.60 | 10.90 | 41,179 | -0.40(-3.54%) |
Apr 21, 2021 | 10.60 | 11.40 | 10.30 | 11.30 | 68,100 | +0.90(+8.65%) |
Apr 20, 2021 | 10.80 | 11.00 | 10.10 | 10.40 | 76,966 | -0.40(-3.70%) |
Apr 19, 2021 | 11.20 | 11.40 | 10.80 | 10.80 | 59,833 | -0.50(-4.42%) |
Apr 16, 2021 | 11.60 | 11.81 | 11.00 | 11.30 | 96,870 | -0.30(-2.59%) |
Apr 15, 2021 | 11.10 | 12.40 | 11.10 | 11.60 | 268,861 | +0.10(+0.87%) |
Apr 14, 2021 | 11.20 | 12.10 | 11.10 | 11.50 | 82,365 | +0.10(+0.88%) |
Apr 13, 2021 | 12.40 | 12.50 | 10.80 | 11.40 | 189,177 | -0.80(-6.56%) |
Apr 12, 2021 | 13.50 | 13.60 | 12.20 | 12.20 | 169,866 | -1.60(-11.59%) |
Apr 09, 2021 | 14.10 | 14.20 | 13.50 | 13.80 | 109,750 | -0.20(-1.43%) |
Apr 08, 2021 | 14.80 | 14.80 | 13.50 | 14.00 | 177,276 | -0.60(-4.11%) |
Apr 07, 2021 | 14.20 | 14.70 | 13.80 | 14.60 | 174,806 | +0.50(+3.55%) |
Apr 06, 2021 | 13.50 | 14.20 | 13.40 | 14.10 | 54,906 | +0.30(+2.17%) |
Apr 05, 2021 | 14.00 | 14.30 | 13.00 | 13.80 | 89,281 | -0.30(-2.13%) |
Apr 01, 2021 | 13.80 | 14.20 | 13.50 | 14.10 | 107,030 | +0.50(+3.68%) |
Mar 31, 2021 | 13.90 | 14.30 | 13.30 | 13.60 | 124,655 | -0.30(-2.16%) |
Mar 30, 2021 | 13.50 | 14.00 | 12.90 | 13.90 | 114,399 | +0.20(+1.46%) |
Mar 29, 2021 | 14.00 | 14.10 | 13.30 | 13.70 | 112,593 | -0.40(-2.84%) |
Mar 26, 2021 | 15.00 | 16.70 | 13.30 | 14.10 | 2,214,080 | +0.40(+2.92%) |
Mar 25, 2021 | 12.90 | 13.70 | 12.60 | 13.70 | 102,473 | +0.30(+2.24%) |
Mar 24, 2021 | 14.10 | 15.20 | 13.20 | 13.40 | 341,617 | -0.60(-4.29%) |
Mar 23, 2021 | 15.70 | 17.80 | 13.70 | 14.00 | 834,501 | -0.60(-4.11%) |
Mar 22, 2021 | 15.20 | 15.20 | 14.55 | 14.60 | 77,715 | -0.60(-3.95%) |
Mar 19, 2021 | 14.70 | 15.20 | 14.30 | 15.20 | 103,270 | +0.50(+3.40%) |
Mar 18, 2021 | 14.70 | 15.80 | 14.30 | 14.70 | 196,255 | -0.10(-0.68%) |
Mar 17, 2021 | 13.60 | 15.10 | 13.60 | 14.80 | 138,698 | +0.80(+5.71%) |
Mar 16, 2021 | 14.90 | 15.40 | 13.60 | 14.00 | 221,362 | -0.90(-6.04%) |
Mar 15, 2021 | 15.10 | 15.80 | 14.30 | 14.90 | 350,482 | -0.80(-5.10%) |
Mar 12, 2021 | 16.60 | 19.00 | 14.50 | 15.70 | 3,157,600 | +1.70(+12.14%) |
Mar 11, 2021 | 13.60 | 14.10 | 13.40 | 14.00 | 57,940 | +0.50(+3.70%) |
Mar 10, 2021 | 13.50 | 14.00 | 13.00 | 13.50 | 54,371 | +0.00(+0.00%) |
Mar 09, 2021 | 12.70 | 13.60 | 12.70 | 13.50 | 56,886 | +0.80(+6.30%) |
Mar 08, 2021 | 13.00 | 13.20 | 12.20 | 12.70 | 65,452 | +0.00(+0.00%) |
Mar 05, 2021 | 12.50 | 12.90 | 11.20 | 12.70 | 172,070 | -0.10(-0.78%) |
Mar 04, 2021 | 14.10 | 14.70 | 12.10 | 12.80 | 222,147 | -2.00(-13.51%) |
Mar 03, 2021 | 15.70 | 16.60 | 14.30 | 14.80 | 302,824 | +0.00(+0.00%) |
Mar 02, 2021 | 13.40 | 14.90 | 13.30 | 14.80 | 171,907 | +1.40(+10.45%) |