Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.690 | 7.850 | 7.150 | 7.160 | 1,041,944 | -1.03(-12.58%) |
May 27, 2021 | 8.290 | 8.340 | 8.190 | 8.190 | 422,189 | -0.03(-0.36%) |
May 26, 2021 | 8.050 | 8.235 | 7.955 | 8.220 | 460,405 | +0.23(+2.88%) |
May 25, 2021 | 8.230 | 8.280 | 7.990 | 7.990 | 667,005 | -0.24(-2.92%) |
May 24, 2021 | 8.440 | 8.510 | 8.190 | 8.230 | 694,709 | -0.18(-2.14%) |
May 21, 2021 | 8.530 | 8.630 | 8.390 | 8.410 | 361,921 | +0.03(+0.36%) |
May 20, 2021 | 8.290 | 8.480 | 8.200 | 8.380 | 442,015 | +0.15(+1.82%) |
May 19, 2021 | 8.270 | 8.370 | 8.120 | 8.230 | 755,458 | -0.17(-2.02%) |
May 18, 2021 | 8.820 | 8.950 | 8.300 | 8.400 | 761,005 | +0.01(+0.12%) |
May 17, 2021 | 8.140 | 8.460 | 8.140 | 8.390 | 712,135 | +0.23(+2.82%) |
May 14, 2021 | 8.410 | 8.420 | 8.025 | 8.160 | 1,107,313 | -0.07(-0.85%) |
May 13, 2021 | 8.080 | 8.280 | 7.960 | 8.230 | 1,601,355 | +0.32(+4.05%) |
May 12, 2021 | 7.980 | 8.400 | 7.848 | 7.910 | 779,707 | -0.24(-2.94%) |
May 11, 2021 | 7.730 | 8.280 | 7.718 | 8.150 | 837,741 | +0.02(+0.25%) |
May 10, 2021 | 8.500 | 8.640 | 8.080 | 8.130 | 779,366 | -0.42(-4.91%) |
May 07, 2021 | 8.500 | 8.930 | 8.320 | 8.550 | 663,830 | +0.40(+4.91%) |
May 06, 2021 | 8.520 | 8.560 | 8.100 | 8.150 | 1,040,101 | -0.38(-4.45%) |
May 05, 2021 | 8.740 | 9.060 | 8.470 | 8.530 | 1,402,137 | -0.10(-1.16%) |
May 04, 2021 | 9.500 | 9.530 | 8.560 | 8.630 | 3,353,167 | -0.87(-9.16%) |
May 03, 2021 | 9.120 | 9.640 | 9.120 | 9.500 | 2,454,268 | +0.14(+1.50%) |
Apr 30, 2021 | 9.460 | 9.650 | 9.180 | 9.360 | 3,230,800 | -0.13(-1.37%) |
Apr 29, 2021 | 9.960 | 9.960 | 9.412 | 9.490 | 1,059,034 | -0.42(-4.24%) |
Apr 28, 2021 | 9.540 | 10.05 | 9.400 | 9.910 | 787,446 | +0.36(+3.77%) |
Apr 27, 2021 | 9.490 | 9.810 | 9.400 | 9.550 | 749,458 | +0.06(+0.63%) |
Apr 26, 2021 | 9.220 | 9.600 | 9.010 | 9.490 | 731,353 | +0.33(+3.60%) |
Apr 23, 2021 | 8.765 | 9.250 | 8.640 | 9.160 | 1,148,300 | +0.20(+2.23%) |
Apr 22, 2021 | 8.480 | 9.040 | 8.330 | 8.960 | 1,116,455 | +0.43(+5.04%) |
Apr 21, 2021 | 8.020 | 8.560 | 7.670 | 8.530 | 889,012 | +0.57(+7.16%) |
Apr 20, 2021 | 7.590 | 8.000 | 7.430 | 7.960 | 648,713 | +0.36(+4.74%) |
Apr 19, 2021 | 7.410 | 7.650 | 7.390 | 7.600 | 579,007 | +0.09(+1.20%) |
Apr 16, 2021 | 7.710 | 7.720 | 7.230 | 7.510 | 940,100 | -0.14(-1.83%) |
Apr 15, 2021 | 7.510 | 7.680 | 7.350 | 7.650 | 1,146,239 | +0.43(+5.96%) |
Apr 14, 2021 | 6.850 | 7.250 | 6.850 | 7.220 | 1,272,986 | +0.39(+5.71%) |
Apr 13, 2021 | 6.850 | 6.910 | 6.500 | 6.830 | 1,137,646 | +0.09(+1.34%) |
Apr 12, 2021 | 7.670 | 7.770 | 6.720 | 6.740 | 1,515,396 | -0.98(-12.69%) |
Apr 09, 2021 | 7.800 | 7.800 | 7.530 | 7.720 | 1,001,600 | -0.09(-1.15%) |
Apr 08, 2021 | 7.710 | 7.850 | 7.640 | 7.810 | 669,128 | +0.21(+2.76%) |
Apr 07, 2021 | 8.100 | 8.170 | 7.580 | 7.600 | 626,590 | -0.59(-7.20%) |
Apr 06, 2021 | 8.420 | 8.420 | 8.110 | 8.190 | 1,063,557 | -0.19(-2.27%) |
Apr 05, 2021 | 7.920 | 8.400 | 7.820 | 8.380 | 834,594 | +0.51(+6.48%) |
Apr 01, 2021 | 7.810 | 8.100 | 7.650 | 7.870 | 437,500 | +0.14(+1.81%) |
Mar 31, 2021 | 7.440 | 7.820 | 7.350 | 7.730 | 897,569 | +0.33(+4.46%) |
Mar 30, 2021 | 7.500 | 7.740 | 7.300 | 7.400 | 612,866 | -0.19(-2.50%) |
Mar 29, 2021 | 8.020 | 8.080 | 7.560 | 7.590 | 992,442 | -0.03(-0.39%) |
Mar 26, 2021 | 7.960 | 7.990 | 7.530 | 7.620 | 666,000 | -0.32(-4.03%) |
Mar 25, 2021 | 7.810 | 7.950 | 7.540 | 7.940 | 867,365 | +0.02(+0.25%) |
Mar 24, 2021 | 8.790 | 8.790 | 7.880 | 7.920 | 878,746 | -0.84(-9.59%) |
Mar 23, 2021 | 8.800 | 9.090 | 8.360 | 8.760 | 1,429,523 | +0.24(+2.82%) |
Mar 22, 2021 | 8.180 | 8.790 | 8.180 | 8.520 | 559,241 | +0.25(+3.02%) |
Mar 19, 2021 | 8.030 | 8.420 | 7.840 | 8.270 | 4,856,900 | +0.23(+2.86%) |
Mar 18, 2021 | 8.270 | 8.580 | 8.000 | 8.040 | 537,385 | -0.42(-4.96%) |
Mar 17, 2021 | 8.400 | 8.610 | 8.170 | 8.460 | 474,773 | -0.03(-0.35%) |
Mar 16, 2021 | 8.700 | 8.860 | 8.380 | 8.490 | 512,625 | -0.27(-3.08%) |
Mar 15, 2021 | 8.540 | 8.800 | 8.350 | 8.760 | 748,706 | +0.26(+3.06%) |
Mar 12, 2021 | 8.570 | 8.650 | 8.390 | 8.500 | 571,000 | -0.13(-1.51%) |
Mar 11, 2021 | 8.370 | 8.640 | 8.340 | 8.630 | 763,657 | +0.38(+4.61%) |
Mar 10, 2021 | 8.370 | 8.560 | 8.130 | 8.250 | 578,638 | +0.04(+0.49%) |
Mar 09, 2021 | 7.790 | 8.303 | 7.790 | 8.210 | 585,742 | +0.56(+7.32%) |
Mar 08, 2021 | 7.800 | 7.920 | 7.480 | 7.650 | 536,449 | -0.13(-1.67%) |
Mar 05, 2021 | 7.660 | 7.780 | 7.010 | 7.780 | 820,000 | +0.18(+2.37%) |
Mar 04, 2021 | 8.190 | 8.380 | 7.380 | 7.600 | 937,130 | -0.61(-7.43%) |
Mar 03, 2021 | 8.410 | 8.500 | 8.020 | 8.210 | 744,797 | -0.13(-1.56%) |
Mar 02, 2021 | 8.390 | 8.570 | 8.130 | 8.340 | 604,815 | -0.11(-1.30%) |