Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.860 | 8.290 | 7.780 | 7.850 | 166,600 | -0.05(-0.63%) |
May 27, 2021 | 8.190 | 8.250 | 7.850 | 7.900 | 200,763 | -0.24(-2.95%) |
May 26, 2021 | 8.050 | 8.220 | 7.902 | 8.140 | 226,480 | +0.10(+1.24%) |
May 25, 2021 | 8.020 | 8.360 | 7.830 | 8.040 | 937,186 | +0.04(+0.50%) |
May 24, 2021 | 8.000 | 8.095 | 7.828 | 8.000 | 259,261 | +0.06(+0.76%) |
May 21, 2021 | 8.000 | 8.130 | 7.894 | 7.940 | 212,828 | -0.03(-0.38%) |
May 20, 2021 | 7.890 | 8.125 | 7.810 | 7.970 | 199,701 | +0.09(+1.14%) |
May 19, 2021 | 7.700 | 7.970 | 7.619 | 7.880 | 200,484 | +0.05(+0.64%) |
May 18, 2021 | 7.630 | 8.140 | 7.510 | 7.830 | 294,181 | +0.24(+3.16%) |
May 17, 2021 | 7.600 | 7.840 | 7.480 | 7.590 | 167,185 | -0.08(-1.04%) |
May 14, 2021 | 7.340 | 7.740 | 7.170 | 7.670 | 204,053 | +0.44(+6.09%) |
May 13, 2021 | 7.720 | 7.860 | 7.000 | 7.230 | 371,094 | -0.42(-5.49%) |
May 12, 2021 | 7.270 | 8.050 | 7.250 | 7.650 | 353,113 | +0.17(+2.27%) |
May 11, 2021 | 7.300 | 7.760 | 7.300 | 7.480 | 445,511 | +0.02(+0.27%) |
May 10, 2021 | 8.050 | 8.050 | 7.290 | 7.460 | 382,086 | -0.69(-8.47%) |
May 07, 2021 | 8.030 | 8.460 | 8.010 | 8.150 | 347,860 | +0.23(+2.90%) |
May 06, 2021 | 8.260 | 8.415 | 7.760 | 7.920 | 476,995 | -0.44(-5.26%) |
May 05, 2021 | 8.690 | 8.820 | 8.270 | 8.360 | 187,447 | -0.17(-1.99%) |
May 04, 2021 | 9.160 | 9.220 | 8.500 | 8.530 | 226,541 | -0.85(-9.06%) |
May 03, 2021 | 9.390 | 9.550 | 9.020 | 9.380 | 229,852 | -0.05(-0.53%) |
Apr 30, 2021 | 9.320 | 9.550 | 9.080 | 9.430 | 181,500 | -0.01(-0.11%) |
Apr 29, 2021 | 9.600 | 9.910 | 9.320 | 9.440 | 184,832 | -0.18(-1.87%) |
Apr 28, 2021 | 10.00 | 10.03 | 9.440 | 9.620 | 180,538 | -0.41(-4.09%) |
Apr 27, 2021 | 9.750 | 10.09 | 9.550 | 10.03 | 427,211 | +0.27(+2.77%) |
Apr 26, 2021 | 9.160 | 9.770 | 9.160 | 9.760 | 165,767 | +0.61(+6.67%) |
Apr 23, 2021 | 9.110 | 9.270 | 8.980 | 9.150 | 334,500 | +0.09(+0.99%) |
Apr 22, 2021 | 8.830 | 9.270 | 8.620 | 9.060 | 195,699 | +0.24(+2.72%) |
Apr 21, 2021 | 8.760 | 8.920 | 8.590 | 8.820 | 239,199 | +0.04(+0.46%) |
Apr 20, 2021 | 8.380 | 8.850 | 8.210 | 8.780 | 351,875 | +0.27(+3.17%) |
Apr 19, 2021 | 8.970 | 9.260 | 8.380 | 8.510 | 206,105 | -0.58(-6.38%) |
Apr 16, 2021 | 9.710 | 9.710 | 8.900 | 9.090 | 389,700 | -0.62(-6.39%) |
Apr 15, 2021 | 9.770 | 10.04 | 9.470 | 9.710 | 197,592 | -0.06(-0.61%) |
Apr 14, 2021 | 9.430 | 10.30 | 9.430 | 9.770 | 282,584 | +0.52(+5.62%) |
Apr 13, 2021 | 9.200 | 9.460 | 9.100 | 9.250 | 749,447 | +0.12(+1.31%) |
Apr 12, 2021 | 9.700 | 9.730 | 9.030 | 9.130 | 197,626 | -0.65(-6.65%) |
Apr 09, 2021 | 10.38 | 10.38 | 9.700 | 9.780 | 245,700 | -0.65(-6.23%) |
Apr 08, 2021 | 10.09 | 10.58 | 10.09 | 10.43 | 311,853 | +0.41(+4.09%) |
Apr 07, 2021 | 10.42 | 10.62 | 9.990 | 10.02 | 267,286 | -0.53(-5.02%) |
Apr 06, 2021 | 10.66 | 10.85 | 10.46 | 10.55 | 152,356 | -0.11(-1.03%) |
Apr 05, 2021 | 10.68 | 11.00 | 10.50 | 10.66 | 182,362 | +0.16(+1.52%) |
Apr 01, 2021 | 10.32 | 10.83 | 10.32 | 10.50 | 253,800 | +0.23(+2.24%) |
Mar 31, 2021 | 9.800 | 10.39 | 9.800 | 10.27 | 164,025 | +0.50(+5.12%) |
Mar 30, 2021 | 9.690 | 10.01 | 9.500 | 9.770 | 204,062 | -0.02(-0.20%) |
Mar 29, 2021 | 9.880 | 10.30 | 9.580 | 9.790 | 544,754 | -0.18(-1.81%) |
Mar 26, 2021 | 10.19 | 10.53 | 9.500 | 9.970 | 621,200 | -0.05(-0.50%) |
Mar 25, 2021 | 9.900 | 10.06 | 9.450 | 10.02 | 423,983 | +0.10(+1.01%) |
Mar 24, 2021 | 11.50 | 11.67 | 9.900 | 9.920 | 416,446 | -1.56(-13.59%) |
Mar 23, 2021 | 11.91 | 11.91 | 11.34 | 11.48 | 479,501 | -0.43(-3.61%) |
Mar 22, 2021 | 11.66 | 11.99 | 11.42 | 11.91 | 429,611 | +0.14(+1.19%) |
Mar 19, 2021 | 11.35 | 11.83 | 11.13 | 11.77 | 1,022,500 | +0.47(+4.16%) |
Mar 18, 2021 | 11.08 | 11.50 | 10.90 | 11.30 | 316,238 | +0.06(+0.53%) |
Mar 17, 2021 | 11.08 | 11.36 | 10.81 | 11.24 | 456,873 | -0.01(-0.09%) |
Mar 16, 2021 | 11.65 | 11.76 | 10.94 | 11.25 | 601,372 | -0.53(-4.50%) |
Mar 15, 2021 | 12.80 | 12.80 | 11.50 | 11.78 | 663,437 | -0.47(-3.84%) |
Mar 12, 2021 | 12.73 | 12.93 | 11.95 | 12.25 | 850,100 | -1.62(-11.68%) |
Mar 11, 2021 | 12.19 | 14.84 | 11.85 | 13.87 | 1,850,233 | +2.10(+17.84%) |
Mar 10, 2021 | 11.25 | 12.00 | 11.12 | 11.77 | 2,341,871 | -0.06(-0.51%) |
Mar 09, 2021 | 12.27 | 12.66 | 11.80 | 11.83 | 203,423 | -0.13(-1.09%) |
Mar 08, 2021 | 12.57 | 12.92 | 11.86 | 11.96 | 337,174 | -0.64(-5.08%) |
Mar 05, 2021 | 11.68 | 12.95 | 11.17 | 12.60 | 669,600 | +1.15(+10.04%) |
Mar 04, 2021 | 11.96 | 12.27 | 10.90 | 11.45 | 352,479 | -0.77(-6.30%) |
Mar 03, 2021 | 12.72 | 12.96 | 12.03 | 12.22 | 323,408 | -0.55(-4.31%) |
Mar 02, 2021 | 12.90 | 13.18 | 12.53 | 12.77 | 300,557 | -0.23(-1.77%) |