Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 8.310 | 8.360 | 7.810 | 7.820 | 397,998 | -0.43(-5.21%) |
May 28, 2021 | 7.830 | 8.350 | 7.830 | 8.250 | 551,083 | +0.46(+5.91%) |
May 27, 2021 | 7.810 | 7.850 | 7.490 | 7.790 | 334,412 | +0.02(+0.26%) |
May 26, 2021 | 7.570 | 7.800 | 7.380 | 7.770 | 233,096 | +0.35(+4.72%) |
May 25, 2021 | 7.250 | 7.570 | 7.250 | 7.420 | 239,342 | +0.23(+3.20%) |
May 21, 2021 | 7.190 | 7.190 | 7.190 | 0 | -0.08(-1.10%) | |
May 20, 2021 | 7.030 | 7.280 | 7.030 | 7.270 | 180,408 | +0.15(+2.11%) |
May 19, 2021 | 7.060 | 7.120 | 6.980 | 7.120 | 159,402 | -0.03(-0.42%) |
May 18, 2021 | 7.130 | 7.240 | 7.070 | 7.150 | 145,280 | -0.01(-0.14%) |
May 17, 2021 | 7.210 | 7.360 | 7.140 | 7.160 | 114,298 | -0.02(-0.28%) |
May 14, 2021 | 7.020 | 7.250 | 6.920 | 7.180 | 142,642 | +0.17(+2.43%) |
May 13, 2021 | 7.450 | 7.490 | 6.960 | 7.010 | 341,951 | -0.38(-5.14%) |
May 12, 2021 | 7.290 | 7.450 | 7.270 | 7.390 | 304,056 | +0.02(+0.27%) |
May 11, 2021 | 7.480 | 7.500 | 7.220 | 7.370 | 330,919 | -0.23(-3.03%) |
May 10, 2021 | 7.720 | 7.740 | 7.580 | 7.600 | 240,576 | -0.12(-1.55%) |
May 07, 2021 | 7.550 | 7.790 | 7.550 | 7.720 | 183,281 | +0.13(+1.71%) |
May 06, 2021 | 7.810 | 7.930 | 7.580 | 7.590 | 379,612 | -0.25(-3.19%) |
May 05, 2021 | 7.740 | 7.940 | 7.650 | 7.840 | 324,410 | +0.12(+1.55%) |
May 04, 2021 | 8.130 | 8.130 | 7.580 | 7.720 | 681,839 | -0.38(-4.69%) |
May 03, 2021 | 7.890 | 8.220 | 7.890 | 8.100 | 686,250 | +0.24(+3.05%) |
Apr 30, 2021 | 8.200 | 8.240 | 7.800 | 7.860 | 765,369 | -0.37(-4.50%) |
Apr 29, 2021 | 8.390 | 8.520 | 8.230 | 8.230 | 363,546 | -0.09(-1.08%) |
Apr 28, 2021 | 8.150 | 8.350 | 8.020 | 8.320 | 519,387 | +0.14(+1.71%) |
Apr 27, 2021 | 8.250 | 8.270 | 8.180 | 8.180 | 105,365 | -0.07(-0.85%) |
Apr 26, 2021 | 8.230 | 8.300 | 8.160 | 8.250 | 142,717 | +0.07(+0.86%) |
Apr 23, 2021 | 8.190 | 8.210 | 8.100 | 8.180 | 136,109 | +0.04(+0.49%) |
Apr 22, 2021 | 8.190 | 8.360 | 8.140 | 8.140 | 151,600 | -0.04(-0.49%) |
Apr 21, 2021 | 8.020 | 8.280 | 8.010 | 8.180 | 171,972 | +0.07(+0.86%) |
Apr 20, 2021 | 8.200 | 8.260 | 8.040 | 8.110 | 203,707 | -0.12(-1.46%) |
Apr 19, 2021 | 8.650 | 8.670 | 8.140 | 8.230 | 385,703 | -0.40(-4.63%) |
Apr 16, 2021 | 8.620 | 8.800 | 8.510 | 8.630 | 345,180 | +0.13(+1.53%) |
Apr 15, 2021 | 8.560 | 8.620 | 8.350 | 8.500 | 305,013 | +0.01(+0.12%) |
Apr 14, 2021 | 8.630 | 8.700 | 8.380 | 8.490 | 342,832 | -0.07(-0.82%) |
Apr 13, 2021 | 8.310 | 8.600 | 8.170 | 8.560 | 620,071 | +0.20(+2.39%) |
Apr 12, 2021 | 8.480 | 8.480 | 8.160 | 8.360 | 500,786 | -0.15(-1.76%) |
Apr 09, 2021 | 8.620 | 8.630 | 8.310 | 8.510 | 422,683 | +0.11(+1.31%) |
Apr 08, 2021 | 8.100 | 8.670 | 8.100 | 8.400 | 1,181,857 | +0.32(+3.96%) |
Apr 07, 2021 | 8.840 | 9.100 | 8.020 | 8.080 | 1,689,714 | -0.41(-4.83%) |
Apr 06, 2021 | 8.630 | 8.630 | 8.450 | 8.490 | 310,540 | -0.09(-1.05%) |
Apr 05, 2021 | 8.660 | 8.740 | 8.520 | 8.580 | 321,285 | -0.08(-0.92%) |
Apr 01, 2021 | 8.660 | 8.660 | 8.660 | 0 | -0.01(-0.12%) | |
Mar 31, 2021 | 8.570 | 8.830 | 8.450 | 8.670 | 264,106 | +0.27(+3.21%) |
Mar 30, 2021 | 8.170 | 8.540 | 8.170 | 8.400 | 244,198 | +0.28(+3.45%) |
Mar 29, 2021 | 8.330 | 8.550 | 8.080 | 8.120 | 296,270 | -0.16(-1.93%) |
Mar 26, 2021 | 8.600 | 8.650 | 8.220 | 8.280 | 355,163 | -0.25(-2.93%) |
Mar 25, 2021 | 8.330 | 8.580 | 8.180 | 8.530 | 252,171 | +0.17(+2.03%) |
Mar 24, 2021 | 8.700 | 8.900 | 8.350 | 8.360 | 321,730 | -0.34(-3.91%) |
Mar 23, 2021 | 8.900 | 9.000 | 8.650 | 8.700 | 230,400 | -0.25(-2.79%) |
Mar 22, 2021 | 9.070 | 9.070 | 8.800 | 8.950 | 280,391 | -0.06(-0.67%) |
Mar 19, 2021 | 8.850 | 9.120 | 8.670 | 9.010 | 411,952 | +0.13(+1.46%) |
Mar 18, 2021 | 9.250 | 9.250 | 8.850 | 8.880 | 426,772 | -0.39(-4.21%) |
Mar 17, 2021 | 9.240 | 9.340 | 8.960 | 9.270 | 441,025 | -0.01(-0.11%) |
Mar 16, 2021 | 9.600 | 9.600 | 9.230 | 9.280 | 335,395 | -0.15(-1.59%) |
Mar 15, 2021 | 9.680 | 9.820 | 9.370 | 9.430 | 431,452 | -0.21(-2.18%) |
Mar 12, 2021 | 10.30 | 10.30 | 9.580 | 9.640 | 797,021 | -0.64(-6.23%) |
Mar 11, 2021 | 10.00 | 10.35 | 9.840 | 10.28 | 786,476 | +0.50(+5.11%) |
Mar 10, 2021 | 9.850 | 9.900 | 9.580 | 9.780 | 649,571 | +0.17(+1.77%) |
Mar 09, 2021 | 9.610 | 9.910 | 9.440 | 9.610 | 484,806 | +0.38(+4.12%) |
Mar 08, 2021 | 9.240 | 9.680 | 9.200 | 9.230 | 343,726 | -0.16(-1.70%) |
Mar 05, 2021 | 9.270 | 9.470 | 8.860 | 9.390 | 723,733 | +0.20(+2.18%) |
Mar 04, 2021 | 9.820 | 10.10 | 8.840 | 9.190 | 1,266,728 | -0.89(-8.83%) |
Mar 03, 2021 | 10.86 | 11.04 | 9.950 | 10.08 | 683,816 | -0.82(-7.52%) |
Mar 02, 2021 | 11.46 | 11.46 | 10.82 | 10.90 | 369,961 | -0.34(-3.02%) |