Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.800 | 11.80 | 9.550 | 10.11 | 926,006 | +0.36(+3.69%) |
May 27, 2021 | 9.460 | 9.800 | 9.010 | 9.750 | 222,817 | +0.52(+5.63%) |
May 26, 2021 | 8.590 | 9.590 | 8.570 | 9.230 | 252,874 | -0.04(-0.43%) |
May 25, 2021 | 8.700 | 9.500 | 8.500 | 9.270 | 320,497 | +0.56(+6.43%) |
May 24, 2021 | 8.000 | 8.890 | 8.000 | 8.710 | 199,797 | +0.02(+0.23%) |
May 21, 2021 | 8.750 | 9.215 | 8.500 | 8.690 | 236,610 | -0.13(-1.47%) |
May 20, 2021 | 8.800 | 9.630 | 8.550 | 8.820 | 622,818 | +0.28(+3.28%) |
May 19, 2021 | 8.160 | 8.778 | 8.000 | 8.540 | 464,202 | +0.02(+0.23%) |
May 18, 2021 | 8.110 | 8.682 | 8.110 | 8.520 | 180,755 | +0.42(+5.19%) |
May 17, 2021 | 8.300 | 8.478 | 8.000 | 8.100 | 187,594 | -0.56(-6.47%) |
May 14, 2021 | 7.600 | 10.90 | 7.260 | 8.660 | 1,690,748 | +0.95(+12.32%) |
May 13, 2021 | 7.100 | 8.670 | 6.510 | 7.710 | 755,823 | +0.80(+11.58%) |
May 12, 2021 | 7.530 | 7.640 | 6.800 | 6.910 | 105,410 | -0.57(-7.62%) |
May 11, 2021 | 7.450 | 8.636 | 7.113 | 7.480 | 567,620 | -0.08(-1.06%) |
May 10, 2021 | 8.380 | 8.390 | 7.410 | 7.560 | 98,149 | -0.26(-3.32%) |
May 07, 2021 | 8.270 | 8.740 | 7.750 | 7.820 | 171,400 | -0.58(-6.90%) |
May 06, 2021 | 8.890 | 8.890 | 8.300 | 8.400 | 105,149 | -0.49(-5.51%) |
May 05, 2021 | 9.100 | 9.830 | 8.670 | 8.890 | 238,464 | -0.20(-2.20%) |
May 04, 2021 | 9.970 | 10.00 | 9.000 | 9.090 | 140,450 | -0.85(-8.55%) |
May 03, 2021 | 10.43 | 10.89 | 9.710 | 9.940 | 195,383 | -0.56(-5.33%) |
Apr 30, 2021 | 10.18 | 12.20 | 10.10 | 10.50 | 766,800 | +0.12(+1.16%) |
Apr 29, 2021 | 10.76 | 10.96 | 10.22 | 10.38 | 98,715 | -0.23(-2.17%) |
Apr 28, 2021 | 10.65 | 10.99 | 10.59 | 10.61 | 143,597 | -0.11(-1.03%) |
Apr 27, 2021 | 11.00 | 11.66 | 10.52 | 10.72 | 247,814 | -0.94(-8.06%) |
Apr 26, 2021 | 9.930 | 12.50 | 9.890 | 11.66 | 470,569 | +1.77(+17.90%) |
Apr 23, 2021 | 10.10 | 10.40 | 9.760 | 9.890 | 198,300 | -0.20(-1.98%) |
Apr 22, 2021 | 9.650 | 10.46 | 9.510 | 10.09 | 461,788 | +0.71(+7.57%) |
Apr 21, 2021 | 10.01 | 10.08 | 9.300 | 9.380 | 212,256 | -0.80(-7.86%) |
Apr 20, 2021 | 10.68 | 10.82 | 10.17 | 10.18 | 377,738 | -0.81(-7.41%) |
Apr 19, 2021 | 11.00 | 11.19 | 10.35 | 10.99 | 311,335 | +0.10(+0.96%) |
Apr 16, 2021 | 11.00 | 11.49 | 10.69 | 10.89 | 554,700 | -0.31(-2.77%) |
Apr 15, 2021 | 11.30 | 11.61 | 10.50 | 11.20 | 829,735 | +0.01(+0.09%) |
Apr 14, 2021 | 10.55 | 11.78 | 10.55 | 11.19 | 1,553,714 | +0.77(+7.39%) |
Apr 13, 2021 | 10.50 | 12.00 | 10.20 | 10.42 | 1,076,183 | -0.42(-3.87%) |
Apr 12, 2021 | 9.270 | 14.00 | 9.063 | 10.84 | 7,918,340 | +0.75(+7.43%) |
Apr 09, 2021 | 10.85 | 11.16 | 10.00 | 10.09 | 741,700 | -1.55(-13.32%) |
Apr 08, 2021 | 11.45 | 11.89 | 10.34 | 11.64 | 2,077,592 | -0.96(-7.62%) |
Apr 07, 2021 | 13.85 | 15.00 | 10.50 | 12.60 | 8,208,739 | -0.40(-3.08%) |
Apr 06, 2021 | 13.50 | 16.00 | 11.34 | 13.00 | 30,309,400 | +1.53(+13.34%) |
Apr 05, 2021 | 9.400 | 17.25 | 9.280 | 11.47 | 47,116,264 | +1.77(+18.25%) |
Apr 01, 2021 | 4.200 | 15.81 | 4.120 | 9.700 | 148,736,096 | +6.15(+173.24%) |
Mar 31, 2021 | 3.930 | 4.700 | 3.550 | 3.550 | 653,359 | -0.15(-4.05%) |
Mar 30, 2021 | 2.750 | 4.900 | 2.750 | 3.700 | 1,320,276 | -3.21(-46.45%) |
Mar 29, 2021 | 7.560 | 7.730 | 6.910 | 6.910 | 26,140 | -0.59(-7.87%) |
Mar 26, 2021 | 7.460 | 7.800 | 7.210 | 7.500 | 24,200 | -0.29(-3.72%) |
Mar 25, 2021 | 7.400 | 7.940 | 7.080 | 7.790 | 39,219 | +0.35(+4.70%) |
Mar 24, 2021 | 8.090 | 8.198 | 7.310 | 7.440 | 35,779 | -0.56(-7.00%) |
Mar 23, 2021 | 8.640 | 8.760 | 7.840 | 8.000 | 66,366 | -0.58(-6.76%) |
Mar 22, 2021 | 8.710 | 8.800 | 8.500 | 8.580 | 18,112 | -0.14(-1.61%) |
Mar 19, 2021 | 8.500 | 8.860 | 8.410 | 8.720 | 24,800 | +0.28(+3.32%) |
Mar 18, 2021 | 9.150 | 9.250 | 8.290 | 8.440 | 59,748 | -0.76(-8.26%) |
Mar 17, 2021 | 8.350 | 9.200 | 8.230 | 9.200 | 100,719 | +0.74(+8.75%) |
Mar 16, 2021 | 8.980 | 9.049 | 8.171 | 8.460 | 77,640 | -0.40(-4.51%) |
Mar 15, 2021 | 9.260 | 9.490 | 8.830 | 8.860 | 59,307 | -0.14(-1.56%) |
Mar 12, 2021 | 8.740 | 9.500 | 8.553 | 9.000 | 151,000 | +0.23(+2.62%) |
Mar 11, 2021 | 8.450 | 9.000 | 8.300 | 8.770 | 98,910 | +0.04(+0.46%) |
Mar 10, 2021 | 8.940 | 9.370 | 8.450 | 8.730 | 220,291 | +0.27(+3.19%) |
Mar 09, 2021 | 8.500 | 8.860 | 8.090 | 8.460 | 176,405 | +0.24(+2.92%) |
Mar 08, 2021 | 8.160 | 9.070 | 8.130 | 8.220 | 380,558 | +0.09(+1.11%) |
Mar 05, 2021 | 8.180 | 8.660 | 6.900 | 8.130 | 366,600 | +0.10(+1.25%) |
Mar 04, 2021 | 9.410 | 9.810 | 8.000 | 8.030 | 215,981 | -1.97(-19.70%) |
Mar 03, 2021 | 10.90 | 11.30 | 9.530 | 10.00 | 262,342 | -0.59(-5.57%) |
Mar 02, 2021 | 12.00 | 13.00 | 10.37 | 10.59 | 241,490 | -1.60(-13.13%) |