Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.240 | 8.540 | 8.210 | 8.370 | 331,686 | +0.17(+2.07%) |
May 27, 2021 | 8.250 | 8.330 | 8.110 | 8.200 | 541,725 | -0.02(-0.24%) |
May 26, 2021 | 8.050 | 8.230 | 7.950 | 8.220 | 287,785 | +0.18(+2.24%) |
May 25, 2021 | 8.370 | 8.510 | 8.010 | 8.040 | 410,603 | -0.34(-4.06%) |
May 24, 2021 | 8.490 | 8.560 | 8.350 | 8.380 | 393,257 | -0.08(-0.95%) |
May 21, 2021 | 8.730 | 8.730 | 8.450 | 8.460 | 360,611 | -0.18(-2.08%) |
May 20, 2021 | 8.340 | 8.690 | 8.250 | 8.640 | 428,901 | +0.25(+2.98%) |
May 19, 2021 | 8.290 | 8.510 | 8.070 | 8.390 | 494,731 | -0.06(-0.71%) |
May 18, 2021 | 8.300 | 8.580 | 8.170 | 8.450 | 707,441 | +0.22(+2.67%) |
May 17, 2021 | 8.320 | 8.530 | 8.140 | 8.230 | 941,289 | -0.00(-0.06%) |
May 14, 2021 | 7.980 | 8.350 | 7.870 | 8.235 | 694,828 | +0.25(+3.20%) |
May 13, 2021 | 7.520 | 8.110 | 7.280 | 7.980 | 1,027,176 | +0.45(+5.98%) |
May 12, 2021 | 7.310 | 7.730 | 7.250 | 7.530 | 1,162,928 | +0.28(+3.86%) |
May 11, 2021 | 6.820 | 7.360 | 6.710 | 7.250 | 1,166,552 | +0.26(+3.72%) |
May 10, 2021 | 7.270 | 7.270 | 6.930 | 6.990 | 714,659 | -0.33(-4.51%) |
May 07, 2021 | 7.450 | 7.700 | 7.290 | 7.320 | 507,911 | -0.07(-0.95%) |
May 06, 2021 | 7.400 | 7.480 | 7.190 | 7.390 | 529,018 | -0.07(-0.94%) |
May 05, 2021 | 7.530 | 7.780 | 7.320 | 7.460 | 645,747 | +0.05(+0.67%) |
May 04, 2021 | 7.780 | 7.820 | 7.190 | 7.410 | 1,439,796 | -0.44(-5.61%) |
May 03, 2021 | 7.810 | 7.940 | 7.660 | 7.850 | 812,366 | +0.09(+1.16%) |
Apr 30, 2021 | 8.020 | 8.170 | 7.730 | 7.760 | 746,700 | -0.34(-4.20%) |
Apr 29, 2021 | 8.250 | 8.340 | 7.870 | 8.100 | 820,994 | -0.09(-1.10%) |
Apr 28, 2021 | 8.600 | 8.680 | 8.140 | 8.190 | 1,462,687 | -0.41(-4.77%) |
Apr 27, 2021 | 8.720 | 8.820 | 8.430 | 8.600 | 1,205,833 | -0.06(-0.69%) |
Apr 26, 2021 | 8.360 | 8.820 | 8.180 | 8.660 | 1,908,317 | +0.50(+6.13%) |
Apr 23, 2021 | 8.300 | 8.430 | 8.040 | 8.160 | 1,072,400 | -0.09(-1.09%) |
Apr 22, 2021 | 8.730 | 8.800 | 8.170 | 8.250 | 1,512,481 | -0.48(-5.50%) |
Apr 21, 2021 | 8.580 | 8.840 | 8.480 | 8.730 | 1,819,167 | +0.12(+1.39%) |
Apr 20, 2021 | 8.660 | 8.850 | 8.470 | 8.610 | 1,086,474 | -0.15(-1.71%) |
Apr 19, 2021 | 9.410 | 9.500 | 8.670 | 8.760 | 1,327,354 | -0.65(-6.91%) |
Apr 16, 2021 | 9.730 | 9.750 | 9.200 | 9.410 | 572,200 | -0.26(-2.69%) |
Apr 15, 2021 | 9.390 | 9.750 | 9.300 | 9.670 | 1,083,306 | +0.29(+3.09%) |
Apr 14, 2021 | 9.500 | 9.650 | 8.940 | 9.380 | 1,786,873 | -0.02(-0.21%) |
Apr 13, 2021 | 8.600 | 9.590 | 8.300 | 9.400 | 2,025,153 | +1.09(+13.12%) |
Apr 12, 2021 | 8.130 | 8.510 | 7.800 | 8.310 | 1,526,837 | +0.19(+2.34%) |
Apr 09, 2021 | 8.290 | 8.405 | 8.050 | 8.120 | 1,047,900 | -0.18(-2.17%) |
Apr 08, 2021 | 8.380 | 8.556 | 8.200 | 8.300 | 618,822 | -0.04(-0.48%) |
Apr 07, 2021 | 8.700 | 8.850 | 8.310 | 8.340 | 433,408 | -0.36(-4.14%) |
Apr 06, 2021 | 8.490 | 8.950 | 8.415 | 8.700 | 862,024 | -0.12(-1.36%) |
Apr 05, 2021 | 9.020 | 9.030 | 8.600 | 8.820 | 370,204 | -0.10(-1.12%) |
Apr 01, 2021 | 9.070 | 9.400 | 8.810 | 8.920 | 580,400 | -0.03(-0.34%) |
Mar 31, 2021 | 8.690 | 9.170 | 8.610 | 8.950 | 1,076,616 | +0.34(+3.95%) |
Mar 30, 2021 | 8.410 | 8.770 | 8.220 | 8.610 | 910,448 | +0.21(+2.50%) |
Mar 29, 2021 | 9.050 | 9.080 | 8.360 | 8.400 | 725,117 | -0.65(-7.18%) |
Mar 26, 2021 | 9.860 | 9.870 | 8.890 | 9.050 | 556,200 | -0.43(-4.54%) |
Mar 25, 2021 | 8.820 | 9.640 | 8.710 | 9.480 | 1,394,889 | +0.44(+4.87%) |
Mar 24, 2021 | 9.830 | 10.10 | 9.020 | 9.040 | 2,004,667 | -0.70(-7.19%) |
Mar 23, 2021 | 10.24 | 10.27 | 9.660 | 9.740 | 2,970,847 | -0.57(-5.53%) |
Mar 22, 2021 | 10.18 | 10.50 | 10.09 | 10.31 | 2,188,945 | +0.13(+1.28%) |
Mar 19, 2021 | 10.39 | 10.55 | 10.00 | 10.18 | 4,331,600 | -0.32(-3.05%) |
Mar 18, 2021 | 11.00 | 11.12 | 10.44 | 10.50 | 798,964 | -0.61(-5.49%) |
Mar 17, 2021 | 10.96 | 11.18 | 10.77 | 11.11 | 725,627 | +0.03(+0.27%) |
Mar 16, 2021 | 11.68 | 11.68 | 11.03 | 11.08 | 673,381 | -0.60(-5.14%) |
Mar 15, 2021 | 11.83 | 12.00 | 11.53 | 11.68 | 731,574 | -0.16(-1.35%) |
Mar 12, 2021 | 11.72 | 12.20 | 11.54 | 11.84 | 762,200 | -0.01(-0.08%) |
Mar 11, 2021 | 11.29 | 12.02 | 11.10 | 11.85 | 599,715 | +0.53(+4.68%) |
Mar 10, 2021 | 11.81 | 11.81 | 11.19 | 11.32 | 782,525 | -0.42(-3.58%) |
Mar 09, 2021 | 11.20 | 11.89 | 11.15 | 11.74 | 658,727 | +0.63(+5.67%) |
Mar 08, 2021 | 11.50 | 11.59 | 11.08 | 11.11 | 503,664 | -0.33(-2.88%) |
Mar 05, 2021 | 11.50 | 11.55 | 10.83 | 11.44 | 799,000 | -0.03(-0.26%) |
Mar 04, 2021 | 11.17 | 11.68 | 10.96 | 11.47 | 738,651 | +0.20(+1.77%) |
Mar 03, 2021 | 11.07 | 11.55 | 10.97 | 11.27 | 685,974 | +0.19(+1.71%) |
Mar 02, 2021 | 11.35 | 11.45 | 11.08 | 11.08 | 419,345 | -0.33(-2.89%) |