Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.080 | 8.340 | 7.680 | 7.680 | 1,258,379 | -0.22(-2.78%) |
May 27, 2021 | 7.850 | 8.010 | 7.630 | 7.900 | 1,101,294 | +0.05(+0.64%) |
May 26, 2021 | 7.370 | 8.000 | 7.330 | 7.850 | 1,348,309 | +0.54(+7.39%) |
May 25, 2021 | 7.500 | 7.660 | 7.290 | 7.310 | 1,106,413 | -0.19(-2.53%) |
May 24, 2021 | 7.950 | 8.089 | 7.490 | 7.500 | 1,046,508 | -0.41(-5.18%) |
May 21, 2021 | 8.410 | 8.410 | 7.900 | 7.910 | 607,569 | -0.32(-3.89%) |
May 20, 2021 | 8.060 | 8.479 | 8.010 | 8.230 | 1,033,027 | +0.26(+3.26%) |
May 19, 2021 | 7.900 | 8.180 | 7.820 | 7.970 | 1,087,287 | -0.24(-2.92%) |
May 18, 2021 | 7.850 | 8.300 | 7.680 | 8.210 | 1,911,144 | +0.33(+4.19%) |
May 17, 2021 | 7.860 | 8.080 | 7.670 | 7.880 | 832,039 | -0.12(-1.50%) |
May 14, 2021 | 7.620 | 8.270 | 7.540 | 8.000 | 1,685,257 | +0.59(+7.96%) |
May 13, 2021 | 7.150 | 7.870 | 7.110 | 7.410 | 1,789,181 | +0.54(+7.86%) |
May 12, 2021 | 6.910 | 7.150 | 6.735 | 6.870 | 1,146,809 | -0.23(-3.24%) |
May 11, 2021 | 6.930 | 7.250 | 6.750 | 7.100 | 1,942,813 | -0.07(-0.98%) |
May 10, 2021 | 7.570 | 7.620 | 7.110 | 7.170 | 1,290,310 | -0.42(-5.47%) |
May 07, 2021 | 7.570 | 8.120 | 7.530 | 7.585 | 1,243,903 | +0.14(+1.95%) |
May 06, 2021 | 7.870 | 7.870 | 7.300 | 7.440 | 1,154,292 | -0.54(-6.77%) |
May 05, 2021 | 8.190 | 8.390 | 7.920 | 7.980 | 634,091 | -0.16(-1.97%) |
May 04, 2021 | 8.220 | 8.310 | 7.800 | 8.140 | 978,435 | -0.13(-1.63%) |
May 03, 2021 | 8.650 | 8.775 | 8.060 | 8.275 | 716,990 | -0.36(-4.11%) |
Apr 30, 2021 | 8.550 | 8.850 | 8.550 | 8.630 | 462,800 | -0.10(-1.15%) |
Apr 29, 2021 | 9.100 | 9.170 | 8.530 | 8.730 | 692,713 | -0.34(-3.75%) |
Apr 28, 2021 | 8.760 | 9.180 | 8.590 | 9.070 | 643,097 | +0.18(+2.02%) |
Apr 27, 2021 | 8.930 | 9.080 | 8.710 | 8.890 | 523,633 | +0.01(+0.11%) |
Apr 26, 2021 | 8.830 | 9.130 | 8.670 | 8.880 | 889,051 | +0.15(+1.72%) |
Apr 23, 2021 | 8.640 | 8.779 | 8.530 | 8.730 | 550,500 | +0.13(+1.51%) |
Apr 22, 2021 | 8.500 | 8.690 | 8.295 | 8.600 | 875,490 | +0.10(+1.18%) |
Apr 21, 2021 | 8.200 | 8.590 | 8.190 | 8.500 | 529,178 | +0.25(+3.03%) |
Apr 20, 2021 | 8.310 | 8.470 | 7.960 | 8.250 | 627,841 | -0.04(-0.48%) |
Apr 19, 2021 | 8.530 | 8.740 | 8.140 | 8.290 | 730,489 | -0.28(-3.27%) |
Apr 16, 2021 | 8.840 | 8.840 | 8.320 | 8.570 | 711,900 | -0.33(-3.71%) |
Apr 15, 2021 | 8.770 | 8.960 | 8.630 | 8.900 | 846,773 | +0.24(+2.77%) |
Apr 14, 2021 | 8.750 | 9.190 | 8.500 | 8.660 | 1,380,556 | -0.06(-0.69%) |
Apr 13, 2021 | 8.210 | 8.800 | 8.210 | 8.720 | 1,454,113 | +0.51(+6.21%) |
Apr 12, 2021 | 8.380 | 8.400 | 7.950 | 8.210 | 812,723 | -0.21(-2.49%) |
Apr 09, 2021 | 8.350 | 8.550 | 8.100 | 8.420 | 1,143,200 | +0.00(+0.00%) |
Apr 08, 2021 | 8.500 | 8.745 | 8.360 | 8.420 | 1,121,339 | +0.10(+1.20%) |
Apr 07, 2021 | 8.780 | 8.830 | 8.200 | 8.320 | 942,706 | -0.43(-4.91%) |
Apr 06, 2021 | 9.010 | 9.040 | 8.610 | 8.750 | 1,320,138 | -0.41(-4.48%) |
Apr 05, 2021 | 9.040 | 9.300 | 8.900 | 9.160 | 1,071,414 | +0.38(+4.33%) |
Apr 01, 2021 | 8.810 | 9.300 | 8.700 | 8.780 | 1,842,000 | +0.19(+2.21%) |
Mar 31, 2021 | 8.270 | 8.840 | 8.270 | 8.590 | 1,740,337 | +0.42(+5.14%) |
Mar 30, 2021 | 7.810 | 8.270 | 7.490 | 8.170 | 1,402,705 | +0.29(+3.68%) |
Mar 29, 2021 | 8.140 | 8.160 | 7.630 | 7.880 | 1,491,387 | -0.27(-3.31%) |
Mar 26, 2021 | 8.430 | 8.510 | 7.645 | 8.150 | 1,717,600 | -0.28(-3.32%) |
Mar 25, 2021 | 8.120 | 8.490 | 7.770 | 8.430 | 1,734,078 | +0.23(+2.80%) |
Mar 24, 2021 | 8.680 | 8.700 | 8.030 | 8.200 | 1,677,368 | -0.36(-4.21%) |
Mar 23, 2021 | 9.020 | 9.060 | 8.420 | 8.560 | 1,270,456 | -0.56(-6.14%) |
Mar 22, 2021 | 9.130 | 9.360 | 8.970 | 9.120 | 986,870 | +0.02(+0.22%) |
Mar 19, 2021 | 8.710 | 9.120 | 8.520 | 9.100 | 1,319,000 | +0.45(+5.20%) |
Mar 18, 2021 | 9.020 | 9.300 | 8.590 | 8.650 | 1,315,063 | -0.57(-6.18%) |
Mar 17, 2021 | 8.880 | 9.420 | 8.580 | 9.220 | 1,733,819 | +0.11(+1.21%) |
Mar 16, 2021 | 9.400 | 9.610 | 8.710 | 9.110 | 1,273,686 | -0.23(-2.46%) |
Mar 15, 2021 | 9.130 | 9.390 | 8.850 | 9.340 | 1,286,551 | +0.44(+4.94%) |
Mar 12, 2021 | 8.820 | 9.180 | 8.500 | 8.900 | 1,163,400 | -0.32(-3.47%) |
Mar 11, 2021 | 8.740 | 9.310 | 8.540 | 9.220 | 2,227,847 | +0.80(+9.50%) |
Mar 10, 2021 | 9.020 | 9.270 | 8.370 | 8.420 | 2,583,673 | -0.10(-1.17%) |
Mar 09, 2021 | 8.160 | 8.840 | 8.130 | 8.520 | 2,453,393 | +0.85(+11.08%) |
Mar 08, 2021 | 8.380 | 8.600 | 7.600 | 7.670 | 2,154,180 | -0.62(-7.53%) |
Mar 05, 2021 | 8.310 | 8.410 | 7.100 | 8.295 | 2,850,700 | +0.13(+1.65%) |
Mar 04, 2021 | 8.950 | 9.100 | 7.800 | 8.160 | 2,323,966 | -0.75(-8.42%) |
Mar 03, 2021 | 9.670 | 9.670 | 8.660 | 8.910 | 1,586,264 | -0.50(-5.31%) |
Mar 02, 2021 | 10.01 | 10.25 | 9.342 | 9.410 | 1,187,513 | -0.56(-5.62%) |