Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.890 | 9.010 | 7.870 | 9.010 | 15,461,044 | +1.19(+15.22%) |
May 27, 2021 | 7.880 | 7.880 | 7.610 | 7.820 | 1,945,451 | +0.05(+0.64%) |
May 26, 2021 | 7.530 | 7.835 | 7.440 | 7.770 | 1,675,514 | +0.30(+4.02%) |
May 25, 2021 | 7.370 | 7.700 | 7.370 | 7.470 | 2,037,279 | +0.13(+1.77%) |
May 24, 2021 | 7.400 | 7.439 | 7.220 | 7.340 | 1,214,102 | -0.04(-0.54%) |
May 21, 2021 | 7.470 | 7.520 | 7.350 | 7.380 | 1,182,062 | -0.04(-0.54%) |
May 20, 2021 | 7.490 | 7.640 | 7.330 | 7.420 | 1,310,141 | +0.00(+0.00%) |
May 19, 2021 | 7.380 | 7.540 | 7.250 | 7.420 | 1,555,617 | -0.11(-1.46%) |
May 18, 2021 | 7.470 | 7.630 | 7.420 | 7.530 | 1,577,974 | +0.10(+1.35%) |
May 17, 2021 | 7.320 | 7.450 | 7.211 | 7.430 | 1,800,711 | +0.14(+1.92%) |
May 14, 2021 | 7.200 | 7.385 | 7.130 | 7.290 | 1,769,592 | +0.12(+1.60%) |
May 13, 2021 | 7.140 | 7.390 | 7.000 | 7.175 | 2,746,693 | +0.01(+0.21%) |
May 12, 2021 | 7.370 | 7.490 | 7.120 | 7.160 | 2,172,039 | -0.22(-2.98%) |
May 11, 2021 | 7.000 | 7.440 | 6.990 | 7.380 | 2,998,728 | +0.09(+1.23%) |
May 10, 2021 | 7.680 | 7.700 | 7.260 | 7.290 | 3,790,699 | -0.40(-5.20%) |
May 07, 2021 | 7.190 | 7.990 | 7.160 | 7.690 | 5,174,160 | +0.07(+0.92%) |
May 06, 2021 | 7.830 | 7.840 | 7.490 | 7.620 | 2,836,417 | -0.27(-3.42%) |
May 05, 2021 | 7.940 | 8.000 | 7.773 | 7.890 | 1,902,964 | -0.07(-0.88%) |
May 04, 2021 | 7.770 | 7.970 | 7.540 | 7.960 | 2,755,893 | +0.13(+1.66%) |
May 03, 2021 | 8.150 | 8.160 | 7.820 | 7.830 | 2,432,932 | -0.31(-3.81%) |
Apr 30, 2021 | 8.110 | 8.340 | 8.050 | 8.140 | 1,346,100 | -0.14(-1.69%) |
Apr 29, 2021 | 8.390 | 8.400 | 8.000 | 8.280 | 2,437,814 | -0.14(-1.66%) |
Apr 28, 2021 | 8.110 | 8.510 | 7.960 | 8.420 | 2,212,455 | +0.21(+2.56%) |
Apr 27, 2021 | 8.380 | 8.440 | 8.190 | 8.210 | 1,178,552 | -0.15(-1.79%) |
Apr 26, 2021 | 8.260 | 8.410 | 8.100 | 8.360 | 1,520,300 | +0.13(+1.58%) |
Apr 23, 2021 | 8.070 | 8.290 | 7.930 | 8.230 | 1,506,700 | +0.20(+2.49%) |
Apr 22, 2021 | 8.110 | 8.240 | 7.990 | 8.030 | 2,371,525 | -0.05(-0.62%) |
Apr 21, 2021 | 7.660 | 8.120 | 7.570 | 8.080 | 2,103,910 | +0.37(+4.80%) |
Apr 20, 2021 | 8.220 | 8.310 | 7.650 | 7.710 | 3,457,514 | -0.49(-5.98%) |
Apr 19, 2021 | 8.320 | 8.550 | 8.120 | 8.200 | 2,283,882 | -0.16(-1.91%) |
Apr 16, 2021 | 8.190 | 8.380 | 7.940 | 8.360 | 2,235,400 | +0.22(+2.70%) |
Apr 15, 2021 | 8.300 | 8.450 | 8.060 | 8.140 | 2,456,124 | -0.10(-1.21%) |
Apr 14, 2021 | 8.360 | 8.400 | 8.160 | 8.240 | 1,854,152 | -0.17(-2.02%) |
Apr 13, 2021 | 8.060 | 8.470 | 8.040 | 8.410 | 2,686,614 | +0.24(+2.94%) |
Apr 12, 2021 | 8.690 | 8.720 | 8.120 | 8.170 | 3,788,052 | -0.71(-8.00%) |
Apr 09, 2021 | 8.740 | 9.085 | 8.650 | 8.880 | 2,786,000 | +0.09(+1.02%) |
Apr 08, 2021 | 8.770 | 8.870 | 8.550 | 8.790 | 1,822,253 | +0.08(+0.92%) |
Apr 07, 2021 | 9.120 | 9.120 | 8.710 | 8.710 | 3,034,854 | -0.42(-4.60%) |
Apr 06, 2021 | 9.300 | 9.340 | 9.060 | 9.130 | 1,985,017 | -0.20(-2.14%) |
Apr 05, 2021 | 9.570 | 9.590 | 9.220 | 9.330 | 1,583,455 | -0.08(-0.85%) |
Apr 01, 2021 | 9.630 | 9.870 | 9.400 | 9.410 | 2,312,600 | -0.05(-0.53%) |
Mar 31, 2021 | 9.460 | 9.720 | 9.360 | 9.460 | 3,163,716 | +0.16(+1.72%) |
Mar 30, 2021 | 9.090 | 9.320 | 8.960 | 9.300 | 1,756,912 | +0.14(+1.53%) |
Mar 29, 2021 | 9.250 | 9.480 | 9.100 | 9.160 | 2,583,207 | -0.13(-1.40%) |
Mar 26, 2021 | 9.560 | 9.630 | 9.110 | 9.290 | 2,709,100 | -0.22(-2.31%) |
Mar 25, 2021 | 9.090 | 9.550 | 8.980 | 9.510 | 2,800,543 | +0.25(+2.70%) |
Mar 24, 2021 | 9.590 | 9.700 | 9.250 | 9.260 | 3,377,533 | -0.28(-2.94%) |
Mar 23, 2021 | 9.670 | 9.850 | 9.480 | 9.540 | 2,394,868 | -0.21(-2.15%) |
Mar 22, 2021 | 10.21 | 10.21 | 9.670 | 9.750 | 2,420,111 | -0.40(-3.94%) |
Mar 19, 2021 | 9.900 | 10.26 | 9.820 | 10.15 | 2,133,500 | +0.36(+3.68%) |
Mar 18, 2021 | 10.19 | 10.45 | 9.760 | 9.790 | 3,902,531 | -0.44(-4.30%) |
Mar 17, 2021 | 9.970 | 10.24 | 9.830 | 10.23 | 3,975,871 | +0.04(+0.39%) |
Mar 16, 2021 | 10.91 | 10.94 | 10.04 | 10.19 | 3,674,871 | -0.48(-4.50%) |
Mar 15, 2021 | 10.47 | 10.91 | 10.30 | 10.67 | 5,136,502 | +0.33(+3.19%) |
Mar 12, 2021 | 10.19 | 10.49 | 9.970 | 10.34 | 4,066,800 | -0.14(-1.34%) |
Mar 11, 2021 | 9.950 | 10.52 | 9.830 | 10.48 | 4,352,134 | +0.75(+7.71%) |
Mar 10, 2021 | 10.16 | 10.32 | 9.500 | 9.730 | 3,705,224 | -0.23(-2.31%) |
Mar 09, 2021 | 9.760 | 10.08 | 9.660 | 9.960 | 3,344,515 | +0.52(+5.51%) |
Mar 08, 2021 | 9.500 | 9.790 | 9.180 | 9.440 | 3,039,532 | -0.04(-0.42%) |
Mar 05, 2021 | 9.670 | 9.750 | 8.660 | 9.480 | 5,733,100 | -0.16(-1.66%) |
Mar 04, 2021 | 10.14 | 10.40 | 9.370 | 9.640 | 6,767,667 | -0.67(-6.50%) |
Mar 03, 2021 | 10.70 | 10.84 | 10.21 | 10.31 | 3,723,138 | -0.31(-2.92%) |
Mar 02, 2021 | 11.08 | 11.67 | 10.57 | 10.62 | 6,060,228 | -0.41(-3.72%) |