Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.570 | 8.600 | 8.340 | 8.580 | 56,623 | +0.07(+0.82%) |
May 27, 2021 | 7.830 | 8.940 | 7.750 | 8.510 | 402,348 | +0.78(+10.09%) |
May 26, 2021 | 8.140 | 8.470 | 7.600 | 7.730 | 277,544 | -0.40(-4.92%) |
May 25, 2021 | 8.570 | 8.640 | 8.100 | 8.130 | 131,768 | -0.52(-6.01%) |
May 24, 2021 | 9.250 | 10.29 | 8.580 | 8.650 | 1,035,168 | -0.56(-6.08%) |
May 21, 2021 | 9.380 | 9.475 | 9.090 | 9.210 | 52,532 | -0.14(-1.50%) |
May 20, 2021 | 9.390 | 9.450 | 9.069 | 9.350 | 34,221 | -0.03(-0.32%) |
May 19, 2021 | 9.090 | 9.450 | 8.990 | 9.380 | 56,848 | +0.03(+0.32%) |
May 18, 2021 | 8.830 | 9.440 | 8.720 | 9.350 | 70,143 | +0.53(+6.01%) |
May 17, 2021 | 8.390 | 8.870 | 8.390 | 8.820 | 45,994 | +0.37(+4.38%) |
May 14, 2021 | 8.490 | 8.910 | 8.430 | 8.450 | 61,989 | +0.14(+1.68%) |
May 13, 2021 | 8.970 | 8.970 | 8.025 | 8.310 | 228,885 | -0.61(-6.84%) |
May 12, 2021 | 9.010 | 9.340 | 8.920 | 8.920 | 77,291 | -0.12(-1.33%) |
May 11, 2021 | 8.900 | 9.490 | 8.635 | 9.040 | 145,190 | -0.12(-1.31%) |
May 10, 2021 | 9.260 | 9.470 | 9.110 | 9.160 | 74,892 | -0.22(-2.35%) |
May 07, 2021 | 8.940 | 9.480 | 8.880 | 9.380 | 157,336 | +0.44(+4.92%) |
May 06, 2021 | 9.180 | 9.270 | 8.690 | 8.940 | 159,869 | -0.25(-2.72%) |
May 05, 2021 | 9.420 | 9.450 | 8.910 | 9.190 | 133,472 | -0.27(-2.85%) |
May 04, 2021 | 9.680 | 9.850 | 9.140 | 9.460 | 168,653 | -0.22(-2.27%) |
May 03, 2021 | 9.640 | 9.900 | 9.220 | 9.680 | 212,679 | +0.29(+3.09%) |
Apr 30, 2021 | 9.060 | 9.500 | 8.810 | 9.390 | 287,400 | +0.34(+3.76%) |
Apr 29, 2021 | 7.920 | 9.230 | 7.920 | 9.050 | 1,761,889 | +1.71(+23.30%) |
Apr 28, 2021 | 7.300 | 7.700 | 7.130 | 7.340 | 157,262 | -0.02(-0.27%) |
Apr 27, 2021 | 7.550 | 7.550 | 7.010 | 7.360 | 56,847 | -0.17(-2.26%) |
Apr 26, 2021 | 7.160 | 7.530 | 7.070 | 7.530 | 71,393 | +0.49(+6.96%) |
Apr 23, 2021 | 6.880 | 7.135 | 6.770 | 7.040 | 54,700 | +0.27(+3.99%) |
Apr 22, 2021 | 6.470 | 7.250 | 6.470 | 6.770 | 107,287 | +0.32(+4.96%) |
Apr 21, 2021 | 5.940 | 6.529 | 5.940 | 6.450 | 77,732 | +0.43(+7.14%) |
Apr 20, 2021 | 6.460 | 6.475 | 5.830 | 6.020 | 170,860 | -0.46(-7.10%) |
Apr 19, 2021 | 6.330 | 6.580 | 6.320 | 6.480 | 47,703 | +0.07(+1.09%) |
Apr 16, 2021 | 6.590 | 6.780 | 6.306 | 6.410 | 28,800 | -0.18(-2.73%) |
Apr 15, 2021 | 6.500 | 6.665 | 6.310 | 6.590 | 59,237 | +0.12(+1.85%) |
Apr 14, 2021 | 6.500 | 6.880 | 6.410 | 6.470 | 61,246 | -0.04(-0.61%) |
Apr 13, 2021 | 6.850 | 6.850 | 6.290 | 6.510 | 140,299 | -0.38(-5.52%) |
Apr 12, 2021 | 6.980 | 7.080 | 6.750 | 6.890 | 63,677 | -0.26(-3.64%) |
Apr 09, 2021 | 7.270 | 7.270 | 6.750 | 7.150 | 71,600 | -0.07(-0.97%) |
Apr 08, 2021 | 7.210 | 7.380 | 6.980 | 7.220 | 60,716 | -0.02(-0.28%) |
Apr 07, 2021 | 7.190 | 7.510 | 7.110 | 7.240 | 87,051 | -0.03(-0.41%) |
Apr 06, 2021 | 7.240 | 7.470 | 7.040 | 7.270 | 238,106 | +0.04(+0.55%) |
Apr 05, 2021 | 7.900 | 7.960 | 6.960 | 7.230 | 185,326 | -0.36(-4.74%) |
Apr 01, 2021 | 7.290 | 7.590 | 7.173 | 7.590 | 56,700 | +0.46(+6.45%) |
Mar 31, 2021 | 7.240 | 7.560 | 6.920 | 7.130 | 50,183 | +0.01(+0.14%) |
Mar 30, 2021 | 7.010 | 7.400 | 6.750 | 7.120 | 51,918 | +0.07(+0.99%) |
Mar 29, 2021 | 7.540 | 7.600 | 6.870 | 7.050 | 65,270 | -0.55(-7.24%) |
Mar 26, 2021 | 7.610 | 7.790 | 7.230 | 7.600 | 118,900 | +0.07(+0.93%) |
Mar 25, 2021 | 7.840 | 7.840 | 7.250 | 7.530 | 126,845 | -0.42(-5.28%) |
Mar 24, 2021 | 8.300 | 8.800 | 7.870 | 7.950 | 309,665 | -0.47(-5.58%) |
Mar 23, 2021 | 8.270 | 10.28 | 8.010 | 8.420 | 2,238,230 | +0.01(+0.12%) |
Mar 22, 2021 | 8.160 | 8.636 | 8.090 | 8.410 | 54,749 | +0.12(+1.45%) |
Mar 19, 2021 | 8.689 | 8.689 | 8.010 | 8.290 | 139,200 | +0.18(+2.22%) |
Mar 18, 2021 | 8.630 | 8.780 | 7.930 | 8.110 | 57,496 | -0.47(-5.48%) |
Mar 17, 2021 | 8.670 | 9.000 | 8.320 | 8.580 | 88,980 | -0.22(-2.50%) |
Mar 16, 2021 | 9.240 | 9.300 | 8.700 | 8.800 | 43,887 | -0.34(-3.72%) |
Mar 15, 2021 | 9.360 | 9.410 | 9.000 | 9.140 | 66,613 | -0.17(-1.83%) |
Mar 12, 2021 | 8.420 | 9.310 | 8.385 | 9.310 | 141,300 | +0.74(+8.63%) |
Mar 11, 2021 | 8.800 | 9.080 | 8.400 | 8.570 | 105,326 | +0.03(+0.35%) |
Mar 10, 2021 | 8.280 | 8.760 | 8.060 | 8.540 | 208,730 | +0.37(+4.53%) |
Mar 09, 2021 | 7.670 | 8.250 | 7.670 | 8.170 | 95,700 | +0.56(+7.36%) |
Mar 08, 2021 | 7.260 | 7.790 | 7.260 | 7.610 | 148,199 | +0.39(+5.40%) |
Mar 05, 2021 | 8.090 | 8.090 | 7.100 | 7.220 | 204,700 | -0.68(-8.61%) |
Mar 04, 2021 | 7.920 | 8.180 | 7.690 | 7.900 | 153,816 | +0.08(+1.02%) |
Mar 03, 2021 | 8.300 | 8.580 | 7.810 | 7.820 | 93,254 | -0.48(-5.78%) |
Mar 02, 2021 | 8.300 | 8.850 | 8.290 | 8.300 | 146,949 | +0.13(+1.59%) |