Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.140 | 9.360 | 8.900 | 9.310 | 1,253,192 | +0.07(+0.76%) |
May 27, 2021 | 9.090 | 9.280 | 8.780 | 9.240 | 1,383,008 | +0.26(+2.90%) |
May 26, 2021 | 8.500 | 9.040 | 8.487 | 8.980 | 1,531,568 | +0.53(+6.27%) |
May 25, 2021 | 7.890 | 8.700 | 7.851 | 8.450 | 1,844,078 | +0.65(+8.33%) |
May 24, 2021 | 7.890 | 8.150 | 7.800 | 7.800 | 583,269 | -0.02(-0.26%) |
May 21, 2021 | 7.960 | 8.010 | 7.780 | 7.820 | 1,011,272 | +0.00(+0.00%) |
May 20, 2021 | 7.880 | 7.970 | 7.730 | 7.820 | 792,963 | +0.00(+0.00%) |
May 19, 2021 | 7.700 | 8.050 | 7.540 | 7.820 | 916,312 | +0.10(+1.30%) |
May 18, 2021 | 8.050 | 8.080 | 7.700 | 7.720 | 1,179,258 | -0.19(-2.40%) |
May 17, 2021 | 8.290 | 8.600 | 7.800 | 7.910 | 1,302,952 | -0.08(-1.00%) |
May 14, 2021 | 7.980 | 8.080 | 7.700 | 7.990 | 1,338,768 | +0.18(+2.30%) |
May 13, 2021 | 7.840 | 8.080 | 7.700 | 7.810 | 834,202 | +0.02(+0.26%) |
May 12, 2021 | 8.000 | 8.250 | 7.780 | 7.790 | 1,040,761 | -0.18(-2.26%) |
May 11, 2021 | 7.590 | 8.300 | 7.500 | 7.970 | 1,443,145 | +0.20(+2.57%) |
May 10, 2021 | 8.140 | 8.150 | 7.430 | 7.770 | 1,834,084 | -0.38(-4.66%) |
May 07, 2021 | 8.070 | 8.539 | 7.910 | 8.150 | 1,744,239 | +0.12(+1.49%) |
May 06, 2021 | 8.410 | 8.550 | 7.830 | 8.030 | 3,182,923 | -0.49(-5.75%) |
May 05, 2021 | 8.790 | 8.930 | 8.420 | 8.520 | 786,958 | -0.19(-2.18%) |
May 04, 2021 | 9.200 | 9.250 | 8.380 | 8.710 | 1,199,431 | -0.46(-5.02%) |
May 03, 2021 | 9.490 | 9.510 | 8.900 | 9.170 | 981,833 | -0.39(-4.08%) |
Apr 30, 2021 | 9.640 | 9.815 | 9.260 | 9.560 | 612,500 | -0.34(-3.43%) |
Apr 29, 2021 | 10.47 | 10.52 | 9.580 | 9.900 | 1,249,274 | -0.57(-5.44%) |
Apr 28, 2021 | 10.67 | 10.69 | 10.35 | 10.47 | 516,904 | -0.10(-0.95%) |
Apr 27, 2021 | 10.67 | 10.73 | 10.03 | 10.57 | 1,674,586 | +0.22(+2.13%) |
Apr 26, 2021 | 10.88 | 10.90 | 10.18 | 10.35 | 2,092,975 | -0.65(-5.91%) |
Apr 23, 2021 | 9.890 | 11.00 | 9.700 | 11.00 | 4,446,100 | +1.50(+15.79%) |
Apr 22, 2021 | 9.760 | 9.760 | 9.410 | 9.500 | 1,765,289 | -0.10(-1.04%) |
Apr 21, 2021 | 9.150 | 9.790 | 9.150 | 9.600 | 1,921,510 | +0.45(+4.92%) |
Apr 20, 2021 | 9.690 | 9.690 | 9.010 | 9.150 | 2,763,376 | -0.28(-2.97%) |
Apr 19, 2021 | 9.500 | 9.830 | 9.240 | 9.430 | 3,025,009 | -0.07(-0.74%) |
Apr 16, 2021 | 9.100 | 9.540 | 9.050 | 9.500 | 4,115,800 | +0.48(+5.32%) |
Apr 15, 2021 | 8.790 | 9.050 | 8.590 | 9.020 | 1,980,250 | +0.32(+3.68%) |
Apr 14, 2021 | 8.420 | 8.750 | 8.230 | 8.700 | 1,729,552 | +0.29(+3.45%) |
Apr 13, 2021 | 7.850 | 8.460 | 7.850 | 8.410 | 2,442,275 | +0.62(+7.96%) |
Apr 12, 2021 | 8.400 | 8.490 | 7.720 | 7.790 | 2,456,767 | -0.77(-9.00%) |
Apr 09, 2021 | 8.900 | 8.990 | 8.360 | 8.560 | 2,705,000 | -0.40(-4.46%) |
Apr 08, 2021 | 9.100 | 9.230 | 8.700 | 8.960 | 1,657,180 | +0.01(+0.11%) |
Apr 07, 2021 | 9.370 | 9.490 | 8.850 | 8.950 | 2,928,145 | -0.44(-4.69%) |
Apr 06, 2021 | 9.050 | 9.480 | 8.810 | 9.390 | 1,416,969 | +0.38(+4.22%) |
Apr 05, 2021 | 9.060 | 9.340 | 8.790 | 9.010 | 1,580,408 | +0.02(+0.22%) |
Apr 01, 2021 | 8.480 | 9.260 | 8.450 | 8.990 | 6,103,700 | +0.88(+10.85%) |
Mar 31, 2021 | 7.660 | 8.410 | 7.620 | 8.110 | 4,566,988 | +0.61(+8.13%) |
Mar 30, 2021 | 7.900 | 8.090 | 7.420 | 7.500 | 6,284,491 | -0.42(-5.30%) |
Mar 29, 2021 | 8.270 | 8.500 | 7.720 | 7.920 | 9,964,805 | -0.58(-6.82%) |