Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.230 | 8.483 | 7.820 | 7.880 | 108,970 | -0.24(-2.96%) |
May 27, 2021 | 8.500 | 8.530 | 7.650 | 8.120 | 259,181 | -0.35(-4.13%) |
May 26, 2021 | 8.190 | 8.540 | 8.170 | 8.470 | 228,825 | +0.40(+4.96%) |
May 25, 2021 | 8.800 | 8.890 | 7.990 | 8.070 | 259,687 | -0.83(-9.33%) |
May 24, 2021 | 8.980 | 9.160 | 8.730 | 8.900 | 141,010 | -0.09(-1.00%) |
May 21, 2021 | 8.750 | 9.210 | 8.669 | 8.990 | 234,376 | +0.44(+5.15%) |
May 20, 2021 | 8.980 | 9.108 | 8.200 | 8.550 | 287,051 | -0.52(-5.73%) |
May 19, 2021 | 8.980 | 9.190 | 8.580 | 9.070 | 195,734 | -0.01(-0.11%) |
May 18, 2021 | 8.700 | 9.256 | 8.665 | 9.080 | 217,367 | +0.59(+6.95%) |
May 17, 2021 | 8.100 | 8.570 | 8.000 | 8.490 | 147,731 | +0.29(+3.54%) |
May 14, 2021 | 8.310 | 8.380 | 7.880 | 8.200 | 233,245 | +0.05(+0.61%) |
May 13, 2021 | 8.510 | 8.990 | 7.600 | 8.150 | 378,514 | -0.06(-0.73%) |
May 12, 2021 | 10.00 | 10.35 | 8.074 | 8.210 | 590,212 | -2.32(-22.03%) |
May 11, 2021 | 9.430 | 10.90 | 9.000 | 10.53 | 717,317 | +0.60(+6.04%) |
May 10, 2021 | 9.580 | 10.35 | 9.346 | 9.930 | 365,325 | +0.65(+7.00%) |
May 07, 2021 | 9.030 | 10.42 | 8.910 | 9.280 | 331,324 | +0.21(+2.32%) |
May 06, 2021 | 9.280 | 9.340 | 8.640 | 9.070 | 339,275 | -0.73(-7.45%) |
May 05, 2021 | 9.400 | 10.97 | 9.330 | 9.800 | 815,557 | +0.73(+8.05%) |
May 04, 2021 | 9.000 | 9.220 | 8.120 | 9.070 | 533,740 | +0.23(+2.60%) |
May 03, 2021 | 7.470 | 8.940 | 7.410 | 8.840 | 793,838 | +1.61(+22.27%) |
Apr 30, 2021 | 7.000 | 7.440 | 6.870 | 7.230 | 600,300 | +0.31(+4.48%) |
Apr 29, 2021 | 7.700 | 7.740 | 6.700 | 6.920 | 448,899 | -0.71(-9.31%) |
Apr 28, 2021 | 7.130 | 7.710 | 7.130 | 7.630 | 295,620 | +0.50(+7.01%) |
Apr 27, 2021 | 7.460 | 7.750 | 7.130 | 7.130 | 270,463 | -0.13(-1.79%) |
Apr 26, 2021 | 8.250 | 8.400 | 7.110 | 7.260 | 713,867 | -0.82(-10.15%) |
Apr 23, 2021 | 8.200 | 8.790 | 8.070 | 8.080 | 278,500 | -0.21(-2.53%) |
Apr 22, 2021 | 9.450 | 9.690 | 7.890 | 8.290 | 700,249 | -1.01(-10.86%) |
Apr 21, 2021 | 8.700 | 9.590 | 8.450 | 9.300 | 459,195 | +0.75(+8.77%) |
Apr 20, 2021 | 9.280 | 9.454 | 8.320 | 8.550 | 366,596 | -0.72(-7.77%) |
Apr 19, 2021 | 9.020 | 9.470 | 8.930 | 9.270 | 251,096 | +0.26(+2.89%) |
Apr 16, 2021 | 8.960 | 9.120 | 8.650 | 9.010 | 168,900 | +0.12(+1.35%) |
Apr 15, 2021 | 9.520 | 9.790 | 8.760 | 8.890 | 233,748 | -0.37(-4.00%) |
Apr 14, 2021 | 9.000 | 10.00 | 8.570 | 9.260 | 368,107 | +0.55(+6.31%) |
Apr 13, 2021 | 9.690 | 9.930 | 8.550 | 8.710 | 394,190 | -1.15(-11.66%) |
Apr 12, 2021 | 10.51 | 10.53 | 9.750 | 9.860 | 265,017 | -0.66(-6.27%) |
Apr 09, 2021 | 11.15 | 11.40 | 10.41 | 10.52 | 200,500 | -0.49(-4.45%) |
Apr 08, 2021 | 10.21 | 11.01 | 9.560 | 11.01 | 185,092 | +0.88(+8.69%) |
Apr 07, 2021 | 9.940 | 10.35 | 9.620 | 10.13 | 244,699 | +0.15(+1.50%) |
Apr 06, 2021 | 8.970 | 10.46 | 8.810 | 9.980 | 301,999 | +0.85(+9.31%) |
Apr 05, 2021 | 9.430 | 9.480 | 8.800 | 9.130 | 248,259 | +0.07(+0.77%) |
Apr 01, 2021 | 9.210 | 9.380 | 8.810 | 9.060 | 286,100 | +0.30(+3.42%) |
Mar 31, 2021 | 8.800 | 9.690 | 8.610 | 8.760 | 201,372 | +0.06(+0.69%) |
Mar 30, 2021 | 8.850 | 9.070 | 8.490 | 8.700 | 186,777 | -0.18(-2.03%) |
Mar 29, 2021 | 9.670 | 9.840 | 8.440 | 8.880 | 347,306 | -1.25(-12.34%) |
Mar 26, 2021 | 10.25 | 11.20 | 9.260 | 10.13 | 542,200 | +0.02(+0.20%) |
Mar 25, 2021 | 7.790 | 10.35 | 7.120 | 10.11 | 1,014,090 | +1.48(+17.15%) |
Mar 24, 2021 | 11.22 | 12.06 | 8.260 | 8.630 | 951,146 | -2.27(-20.83%) |
Mar 23, 2021 | 13.78 | 13.81 | 10.67 | 10.90 | 725,227 | -2.88(-20.90%) |
Mar 22, 2021 | 13.50 | 15.42 | 12.53 | 13.78 | 952,075 | +1.25(+9.98%) |
Mar 19, 2021 | 11.65 | 13.68 | 11.62 | 12.53 | 945,500 | +1.48(+13.39%) |
Mar 18, 2021 | 11.01 | 12.47 | 10.69 | 11.05 | 697,292 | +0.67(+6.45%) |
Mar 17, 2021 | 8.770 | 11.63 | 8.340 | 10.38 | 630,950 | +1.54(+17.42%) |
Mar 16, 2021 | 9.430 | 9.430 | 8.580 | 8.840 | 256,665 | -0.69(-7.24%) |
Mar 15, 2021 | 7.790 | 9.640 | 7.600 | 9.530 | 1,005,435 | +2.16(+29.31%) |
Mar 12, 2021 | 7.290 | 7.560 | 7.010 | 7.370 | 243,600 | -0.12(-1.60%) |
Mar 11, 2021 | 8.140 | 8.500 | 7.260 | 7.490 | 444,381 | -0.36(-4.59%) |
Mar 10, 2021 | 6.700 | 7.920 | 6.600 | 7.850 | 260,210 | +1.10(+16.30%) |
Mar 09, 2021 | 6.650 | 7.070 | 6.550 | 6.750 | 92,569 | +0.10(+1.50%) |
Mar 08, 2021 | 6.550 | 6.950 | 6.460 | 6.650 | 100,746 | +0.10(+1.53%) |
Mar 05, 2021 | 6.570 | 6.740 | 6.220 | 6.550 | 103,000 | +0.05(+0.77%) |
Mar 04, 2021 | 7.340 | 7.640 | 6.210 | 6.500 | 196,691 | -0.62(-8.71%) |
Mar 03, 2021 | 6.920 | 7.150 | 6.720 | 7.120 | 172,725 | +0.45(+6.75%) |
Mar 02, 2021 | 6.800 | 6.980 | 6.460 | 6.670 | 126,142 | +0.02(+0.30%) |