Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2021 | 8.490 | 8.490 | 8.490 | 0 | +0.00(+0.00%) | |
Jun 10, 2021 | 8.420 | 8.500 | 8.410 | 8.490 | 3,609,509 | +0.07(+0.83%) |
Jun 09, 2021 | 8.420 | 8.450 | 8.400 | 8.420 | 1,605,597 | +0.01(+0.12%) |
Jun 08, 2021 | 8.410 | 8.465 | 8.400 | 8.410 | 2,217,119 | +0.01(+0.12%) |
Jun 07, 2021 | 8.400 | 8.500 | 8.390 | 8.400 | 1,465,555 | -0.01(-0.12%) |
Jun 04, 2021 | 8.450 | 8.450 | 8.400 | 8.410 | 1,846,070 | -0.04(-0.47%) |
Jun 03, 2021 | 8.450 | 8.470 | 8.450 | 8.450 | 621,148 | +0.00(+0.00%) |
Jun 02, 2021 | 8.450 | 8.500 | 8.450 | 8.450 | 455,483 | -0.01(-0.12%) |
Jun 01, 2021 | 8.530 | 8.530 | 8.450 | 8.460 | 305,565 | +0.02(+0.24%) |
May 28, 2021 | 8.450 | 8.465 | 8.440 | 8.440 | 595,641 | -0.01(-0.12%) |
May 27, 2021 | 8.430 | 8.460 | 8.410 | 8.450 | 1,670,418 | +0.02(+0.24%) |
May 26, 2021 | 8.420 | 8.450 | 8.420 | 8.430 | 1,288,140 | +0.01(+0.12%) |
May 25, 2021 | 8.420 | 8.450 | 8.420 | 8.420 | 630,283 | +0.00(+0.00%) |
May 24, 2021 | 8.450 | 8.460 | 8.400 | 8.420 | 524,670 | +0.00(+0.00%) |
May 21, 2021 | 8.440 | 8.480 | 8.410 | 8.420 | 404,426 | +0.01(+0.12%) |
May 20, 2021 | 8.390 | 8.460 | 8.390 | 8.410 | 334,251 | +0.02(+0.24%) |
May 19, 2021 | 8.380 | 8.430 | 8.380 | 8.390 | 1,100,324 | -0.01(-0.12%) |
May 18, 2021 | 8.370 | 8.425 | 8.350 | 8.400 | 1,889,525 | +0.03(+0.36%) |
May 17, 2021 | 8.400 | 8.420 | 8.360 | 8.370 | 950,700 | -0.02(-0.24%) |
May 14, 2021 | 8.450 | 8.450 | 8.370 | 8.390 | 1,628,703 | +0.01(+0.12%) |
May 13, 2021 | 8.440 | 8.440 | 8.320 | 8.380 | 1,229,727 | -0.06(-0.71%) |
May 12, 2021 | 8.450 | 8.550 | 8.440 | 8.440 | 706,810 | -0.01(-0.12%) |
May 11, 2021 | 8.420 | 8.460 | 8.420 | 8.450 | 850,492 | +0.02(+0.24%) |
May 10, 2021 | 8.500 | 8.530 | 8.420 | 8.430 | 1,254,868 | -0.07(-0.82%) |
May 07, 2021 | 8.510 | 8.550 | 8.480 | 8.500 | 576,654 | -0.04(-0.47%) |
May 06, 2021 | 8.770 | 8.770 | 8.480 | 8.540 | 556,032 | -0.18(-2.06%) |
May 05, 2021 | 8.790 | 8.800 | 8.710 | 8.720 | 443,330 | -0.02(-0.23%) |
May 04, 2021 | 8.650 | 8.800 | 8.650 | 8.740 | 590,298 | +0.05(+0.58%) |
May 03, 2021 | 8.860 | 8.860 | 8.610 | 8.690 | 564,420 | -0.17(-1.92%) |
Apr 30, 2021 | 8.740 | 8.880 | 8.600 | 8.860 | 881,400 | +0.09(+1.03%) |
Apr 29, 2021 | 8.840 | 8.970 | 8.670 | 8.770 | 353,543 | -0.06(-0.68%) |
Apr 28, 2021 | 8.810 | 9.025 | 8.810 | 8.830 | 321,600 | -0.02(-0.23%) |
Apr 27, 2021 | 8.900 | 8.960 | 8.690 | 8.850 | 607,199 | -0.08(-0.90%) |
Apr 26, 2021 | 9.150 | 9.250 | 8.930 | 8.930 | 414,735 | -0.18(-1.98%) |
Apr 23, 2021 | 9.190 | 9.500 | 9.100 | 9.110 | 389,200 | -0.04(-0.44%) |
Apr 22, 2021 | 9.010 | 9.275 | 8.960 | 9.150 | 416,315 | +0.04(+0.44%) |
Apr 21, 2021 | 9.090 | 9.250 | 9.030 | 9.110 | 382,465 | +0.03(+0.33%) |
Apr 20, 2021 | 9.250 | 9.250 | 8.945 | 9.080 | 652,176 | -0.17(-1.84%) |
Apr 19, 2021 | 9.060 | 9.250 | 9.000 | 9.250 | 522,201 | +0.19(+2.10%) |
Apr 16, 2021 | 9.200 | 9.230 | 8.960 | 9.060 | 330,700 | -0.09(-0.98%) |
Apr 15, 2021 | 9.270 | 9.270 | 9.080 | 9.150 | 317,937 | +0.08(+0.88%) |
Apr 14, 2021 | 9.050 | 9.280 | 8.980 | 9.070 | 628,154 | -0.05(-0.55%) |
Apr 13, 2021 | 9.100 | 9.140 | 8.950 | 9.120 | 691,521 | +0.07(+0.77%) |
Apr 12, 2021 | 8.950 | 9.090 | 8.900 | 9.050 | 827,494 | +0.06(+0.67%) |
Apr 09, 2021 | 9.040 | 9.170 | 8.990 | 8.990 | 1,035,100 | -0.12(-1.32%) |
Apr 08, 2021 | 8.950 | 9.220 | 8.950 | 9.110 | 1,071,965 | +0.01(+0.11%) |
Apr 07, 2021 | 8.700 | 9.150 | 8.660 | 9.100 | 2,513,350 | +0.50(+5.81%) |
Apr 06, 2021 | 8.560 | 8.685 | 8.520 | 8.600 | 2,509,295 | +0.07(+0.82%) |
Apr 05, 2021 | 8.500 | 8.700 | 8.470 | 8.530 | 11,850,529 | +1.50(+21.34%) |
Apr 01, 2021 | 6.440 | 7.100 | 6.312 | 7.030 | 647,100 | +0.58(+8.99%) |
Mar 31, 2021 | 6.320 | 6.550 | 6.270 | 6.450 | 668,657 | +0.24(+3.86%) |
Mar 30, 2021 | 5.920 | 6.390 | 5.850 | 6.210 | 1,035,446 | +0.23(+3.85%) |
Mar 29, 2021 | 6.420 | 6.510 | 5.820 | 5.980 | 1,176,073 | -0.56(-8.56%) |
Mar 26, 2021 | 6.870 | 6.950 | 6.470 | 6.540 | 962,200 | -0.32(-4.66%) |
Mar 25, 2021 | 8.340 | 8.350 | 6.430 | 6.860 | 3,270,314 | -1.71(-19.95%) |
Mar 24, 2021 | 7.490 | 8.850 | 7.440 | 8.570 | 4,900,139 | +1.17(+15.81%) |
Mar 23, 2021 | 8.000 | 8.310 | 7.190 | 7.400 | 2,073,077 | -0.02(-0.27%) |
Mar 22, 2021 | 7.800 | 7.970 | 7.030 | 7.420 | 1,814,461 | -0.32(-4.13%) |
Mar 19, 2021 | 7.130 | 8.440 | 6.950 | 7.740 | 3,792,600 | +0.41(+5.59%) |
Mar 18, 2021 | 7.180 | 8.100 | 6.660 | 7.330 | 2,341,409 | +0.27(+3.82%) |
Mar 17, 2021 | 6.250 | 7.290 | 6.030 | 7.060 | 2,759,319 | +0.69(+10.83%) |
Mar 16, 2021 | 6.580 | 6.670 | 6.150 | 6.370 | 451,080 | -0.21(-3.19%) |
Mar 15, 2021 | 6.180 | 6.640 | 5.890 | 6.580 | 1,056,729 | +0.53(+8.76%) |
Mar 12, 2021 | 6.080 | 6.220 | 5.850 | 6.050 | 435,300 | -0.07(-1.14%) |
Mar 11, 2021 | 5.700 | 6.210 | 5.650 | 6.120 | 364,175 | +0.49(+8.70%) |
Mar 10, 2021 | 5.590 | 5.740 | 5.425 | 5.630 | 288,091 | +0.11(+1.99%) |
Mar 09, 2021 | 5.420 | 5.600 | 5.350 | 5.520 | 248,484 | +0.23(+4.35%) |
Mar 08, 2021 | 5.260 | 5.530 | 5.110 | 5.290 | 223,700 | +0.06(+1.15%) |
Mar 05, 2021 | 5.120 | 5.340 | 5.026 | 5.230 | 320,100 | +0.19(+3.77%) |
Mar 04, 2021 | 5.520 | 5.670 | 4.820 | 5.040 | 653,500 | -0.58(-10.32%) |
Mar 03, 2021 | 5.800 | 5.980 | 5.545 | 5.620 | 456,973 | -0.16(-2.77%) |
Mar 02, 2021 | 5.260 | 5.850 | 5.260 | 5.780 | 372,290 | +0.51(+9.68%) |
Mar 01, 2021 | 5.750 | 5.850 | 5.260 | 5.270 | 440,668 | -0.25(-4.53%) |
Feb 26, 2021 | 6.070 | 6.320 | 5.320 | 5.520 | 564,900 | -0.48(-8.00%) |
Feb 25, 2021 | 6.310 | 6.590 | 5.970 | 6.000 | 298,032 | -0.26(-4.15%) |
Feb 24, 2021 | 6.180 | 6.310 | 6.000 | 6.260 | 217,653 | +0.16(+2.62%) |
Feb 23, 2021 | 6.430 | 6.430 | 5.760 | 6.100 | 944,865 | -0.37(-5.72%) |
Feb 22, 2021 | 6.980 | 6.994 | 6.420 | 6.470 | 361,048 | -0.48(-6.91%) |
Feb 19, 2021 | 6.680 | 6.956 | 6.680 | 6.950 | 379,500 | +0.33(+4.98%) |
Feb 18, 2021 | 6.640 | 6.846 | 6.500 | 6.620 | 370,376 | -0.12(-1.78%) |
Feb 17, 2021 | 6.570 | 6.770 | 6.330 | 6.740 | 189,772 | -0.08(-1.17%) |
Feb 16, 2021 | 7.300 | 7.400 | 6.750 | 6.820 | 268,697 | -0.51(-6.96%) |
Feb 12, 2021 | 6.920 | 7.600 | 6.735 | 7.330 | 456,600 | +0.46(+6.70%) |
Feb 11, 2021 | 7.320 | 7.580 | 6.820 | 6.870 | 328,938 | -0.37(-5.11%) |
Feb 10, 2021 | 6.840 | 7.620 | 6.700 | 7.240 | 643,657 | +0.53(+7.90%) |
Feb 09, 2021 | 7.150 | 7.150 | 6.400 | 6.710 | 401,783 | -0.40(-5.63%) |
Feb 08, 2021 | 6.640 | 7.130 | 6.390 | 7.110 | 929,354 | +0.56(+8.55%) |
Feb 05, 2021 | 6.470 | 6.570 | 6.380 | 6.550 | 481,500 | +0.17(+2.66%) |
Feb 04, 2021 | 6.380 | 6.450 | 6.260 | 6.380 | 445,826 | +0.03(+0.47%) |
Feb 03, 2021 | 6.300 | 6.500 | 6.140 | 6.350 | 605,591 | +0.19(+3.08%) |
Feb 02, 2021 | 6.280 | 6.350 | 5.820 | 6.160 | 680,663 | +0.26(+4.41%) |