Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 9.230 | 9.480 | 9.220 | 9.290 | 1,759,084 | +0.11(+1.20%) |
May 28, 2021 | 9.100 | 9.280 | 9.100 | 9.180 | 2,283,173 | +0.01(+0.11%) |
May 27, 2021 | 9.020 | 9.230 | 8.940 | 9.170 | 3,324,918 | +0.15(+1.66%) |
May 26, 2021 | 8.840 | 9.100 | 8.810 | 9.020 | 2,054,643 | +0.17(+1.92%) |
May 25, 2021 | 9.080 | 9.150 | 8.780 | 8.850 | 2,192,235 | -0.12(-1.34%) |
May 21, 2021 | 8.970 | 8.970 | 8.970 | 0 | -0.06(-0.66%) | |
May 20, 2021 | 9.150 | 9.200 | 8.950 | 9.030 | 2,415,793 | -0.15(-1.63%) |
May 19, 2021 | 9.110 | 9.320 | 9.030 | 9.180 | 2,098,799 | -0.13(-1.40%) |
May 18, 2021 | 9.410 | 9.410 | 9.220 | 9.310 | 2,310,884 | -0.05(-0.53%) |
May 17, 2021 | 9.020 | 9.380 | 9.010 | 9.360 | 4,100,400 | +0.38(+4.23%) |
May 14, 2021 | 9.040 | 9.060 | 8.880 | 8.980 | 3,370,093 | +0.09(+1.01%) |
May 13, 2021 | 9.000 | 9.160 | 8.820 | 8.890 | 2,547,348 | -0.28(-3.05%) |
May 12, 2021 | 9.190 | 9.420 | 9.100 | 9.170 | 3,443,535 | +0.03(+0.33%) |
May 11, 2021 | 8.920 | 9.200 | 8.690 | 9.140 | 2,599,730 | +0.00(+0.00%) |
May 10, 2021 | 9.250 | 9.330 | 9.060 | 9.140 | 3,117,367 | +0.01(+0.11%) |
May 07, 2021 | 8.810 | 9.290 | 8.810 | 9.130 | 4,436,562 | +0.21(+2.35%) |
May 06, 2021 | 8.600 | 8.970 | 8.390 | 8.920 | 8,376,922 | +0.70(+8.52%) |
May 05, 2021 | 8.200 | 8.540 | 8.160 | 8.220 | 5,764,083 | +0.11(+1.36%) |
May 04, 2021 | 8.000 | 8.120 | 7.840 | 8.110 | 3,780,264 | +0.18(+2.27%) |
May 03, 2021 | 7.790 | 7.930 | 7.650 | 7.930 | 3,254,175 | +0.20(+2.59%) |
Apr 30, 2021 | 7.770 | 7.830 | 7.670 | 7.730 | 2,235,355 | -0.11(-1.40%) |
Apr 29, 2021 | 7.920 | 8.110 | 7.680 | 7.840 | 4,294,110 | +0.05(+0.64%) |
Apr 28, 2021 | 7.540 | 7.830 | 7.510 | 7.790 | 4,007,191 | +0.31(+4.14%) |
Apr 27, 2021 | 7.520 | 7.550 | 7.430 | 7.480 | 2,528,241 | -0.02(-0.27%) |
Apr 26, 2021 | 7.370 | 7.520 | 7.280 | 7.500 | 2,740,729 | +0.11(+1.49%) |
Apr 23, 2021 | 7.430 | 7.510 | 7.360 | 7.390 | 2,614,600 | -0.01(-0.14%) |
Apr 22, 2021 | 7.560 | 7.570 | 7.330 | 7.400 | 2,820,156 | -0.11(-1.46%) |
Apr 21, 2021 | 7.410 | 7.640 | 7.370 | 7.510 | 2,788,930 | +0.01(+0.13%) |
Apr 20, 2021 | 7.840 | 7.850 | 7.420 | 7.500 | 4,241,205 | -0.33(-4.21%) |
Apr 19, 2021 | 7.920 | 7.970 | 7.690 | 7.830 | 5,409,503 | -0.10(-1.26%) |
Apr 16, 2021 | 7.880 | 7.960 | 7.720 | 7.930 | 2,741,816 | +0.13(+1.67%) |
Apr 15, 2021 | 7.600 | 7.820 | 7.570 | 7.800 | 4,543,443 | +0.20(+2.63%) |
Apr 14, 2021 | 7.420 | 7.650 | 7.410 | 7.600 | 4,266,405 | +0.26(+3.54%) |
Apr 13, 2021 | 7.440 | 7.450 | 7.260 | 7.340 | 4,845,228 | -0.08(-1.08%) |
Apr 12, 2021 | 7.710 | 7.750 | 7.360 | 7.420 | 3,122,887 | -0.23(-3.01%) |
Apr 09, 2021 | 7.790 | 7.790 | 7.610 | 7.650 | 2,819,211 | -0.11(-1.42%) |
Apr 08, 2021 | 7.620 | 7.810 | 7.540 | 7.760 | 3,016,073 | +0.12(+1.57%) |
Apr 07, 2021 | 7.800 | 7.810 | 7.640 | 7.640 | 7,298,089 | -0.12(-1.55%) |
Apr 06, 2021 | 7.950 | 8.080 | 7.720 | 7.760 | 4,059,371 | -0.10(-1.27%) |
Apr 05, 2021 | 7.990 | 8.010 | 7.810 | 7.860 | 1,799,950 | -0.16(-2.00%) |
Apr 01, 2021 | 8.020 | 8.020 | 8.020 | 0 | +0.30(+3.89%) | |
Mar 31, 2021 | 7.780 | 7.840 | 7.640 | 7.720 | 3,882,357 | -0.04(-0.52%) |
Mar 30, 2021 | 7.620 | 7.910 | 7.620 | 7.760 | 2,947,314 | +0.02(+0.26%) |
Mar 29, 2021 | 7.730 | 7.800 | 7.480 | 7.740 | 3,205,816 | +0.05(+0.65%) |
Mar 26, 2021 | 7.420 | 7.700 | 7.370 | 7.690 | 3,805,808 | +0.36(+4.91%) |
Mar 25, 2021 | 7.350 | 7.370 | 7.160 | 7.330 | 3,252,242 | -0.11(-1.48%) |
Mar 24, 2021 | 7.500 | 7.610 | 7.380 | 7.440 | 3,062,186 | +0.08(+1.09%) |
Mar 23, 2021 | 7.590 | 7.590 | 7.280 | 7.360 | 3,435,339 | -0.38(-4.91%) |
Mar 22, 2021 | 7.850 | 7.900 | 7.700 | 7.740 | 2,294,987 | -0.11(-1.40%) |
Mar 19, 2021 | 7.550 | 7.860 | 7.300 | 7.850 | 8,712,576 | +0.32(+4.25%) |
Mar 18, 2021 | 7.670 | 7.910 | 7.480 | 7.530 | 2,971,395 | -0.23(-2.96%) |
Mar 17, 2021 | 7.720 | 7.860 | 7.570 | 7.760 | 2,752,103 | +0.00(+0.00%) |
Mar 16, 2021 | 7.930 | 8.010 | 7.700 | 7.760 | 3,248,944 | -0.26(-3.24%) |
Mar 15, 2021 | 8.540 | 8.550 | 7.940 | 8.020 | 4,556,885 | -0.48(-5.65%) |
Mar 12, 2021 | 8.480 | 8.510 | 8.310 | 8.500 | 3,564,032 | +0.07(+0.83%) |
Mar 11, 2021 | 8.600 | 8.670 | 8.330 | 8.430 | 4,491,807 | +0.00(+0.00%) |
Mar 10, 2021 | 8.080 | 8.520 | 7.970 | 8.430 | 6,011,495 | +0.46(+5.77%) |
Mar 09, 2021 | 7.750 | 8.130 | 7.690 | 7.970 | 5,272,478 | +0.25(+3.24%) |
Mar 08, 2021 | 8.000 | 8.110 | 7.670 | 7.720 | 6,885,484 | -0.17(-2.15%) |
Mar 05, 2021 | 7.790 | 7.960 | 7.570 | 7.890 | 5,963,046 | +0.32(+4.23%) |
Mar 04, 2021 | 7.830 | 7.910 | 7.510 | 7.570 | 3,316,361 | -0.19(-2.45%) |
Mar 03, 2021 | 7.650 | 7.940 | 7.600 | 7.760 | 2,748,440 | +0.22(+2.92%) |
Mar 02, 2021 | 7.580 | 7.750 | 7.470 | 7.540 | 2,430,112 | +0.05(+0.67%) |