Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.83 | 13.27 | 12.64 | 12.92 | 106,479 | +0.11(+0.84%) |
May 27, 2021 | 13.01 | 13.15 | 12.29 | 12.82 | 134,085 | -0.13(-0.98%) |
May 26, 2021 | 13.12 | 13.90 | 12.58 | 12.94 | 398,464 | -0.18(-1.34%) |
May 25, 2021 | 12.68 | 14.53 | 12.20 | 13.12 | 737,499 | +2.57(+24.36%) |
May 24, 2021 | 10.55 | 10.68 | 10.40 | 10.55 | 26,676 | -0.08(-0.78%) |
May 21, 2021 | 10.60 | 10.63 | 10.37 | 10.63 | 28,158 | +0.10(+0.93%) |
May 20, 2021 | 10.23 | 10.62 | 10.01 | 10.54 | 39,277 | +0.31(+3.00%) |
May 19, 2021 | 10.02 | 10.34 | 9.784 | 10.23 | 91,808 | -0.01(-0.14%) |
May 18, 2021 | 10.18 | 10.51 | 10.01 | 10.24 | 66,915 | +0.10(+0.96%) |
May 17, 2021 | 10.07 | 10.22 | 9.989 | 10.14 | 8,534 | +0.16(+1.56%) |
May 14, 2021 | 9.950 | 10.14 | 9.755 | 9.989 | 35,476 | +0.20(+2.09%) |
May 13, 2021 | 10.14 | 10.23 | 9.618 | 9.784 | 17,994 | -0.40(-3.93%) |
May 12, 2021 | 9.920 | 10.16 | 9.784 | 10.18 | 28,127 | +0.38(+3.88%) |
May 11, 2021 | 9.755 | 9.989 | 9.482 | 9.803 | 38,467 | -0.15(-1.47%) |
May 10, 2021 | 9.999 | 9.999 | 9.755 | 9.950 | 12,738 | -0.02(-0.20%) |
May 07, 2021 | 9.911 | 9.999 | 9.738 | 9.969 | 18,427 | +0.02(+0.20%) |
May 06, 2021 | 10.08 | 10.08 | 9.667 | 9.950 | 18,021 | +0.00(+0.00%) |
May 05, 2021 | 9.755 | 9.989 | 9.345 | 9.950 | 55,692 | -0.21(-2.11%) |
May 04, 2021 | 9.735 | 10.22 | 9.169 | 10.16 | 178,765 | +0.26(+2.66%) |
May 03, 2021 | 8.233 | 9.950 | 8.096 | 9.901 | 622,456 | +1.94(+24.39%) |
Apr 30, 2021 | 8.204 | 8.252 | 7.813 | 7.960 | 17,837 | -0.27(-3.32%) |
Apr 29, 2021 | 8.301 | 8.330 | 7.970 | 8.233 | 9,406 | -0.03(-0.35%) |
Apr 28, 2021 | 8.223 | 8.389 | 8.222 | 8.262 | 64,081 | +0.03(+0.36%) |
Apr 27, 2021 | 8.233 | 8.291 | 8.174 | 8.233 | 32,062 | +0.00(+0.00%) |
Apr 26, 2021 | 8.174 | 8.282 | 8.135 | 8.233 | 8,112 | +0.18(+2.18%) |
Apr 23, 2021 | 7.794 | 8.282 | 7.794 | 8.057 | 24,193 | +0.18(+2.23%) |
Apr 22, 2021 | 7.882 | 7.901 | 7.735 | 7.882 | 15,250 | +0.09(+1.13%) |
Apr 21, 2021 | 7.882 | 8.123 | 7.784 | 7.794 | 15,004 | +0.07(+0.88%) |
Apr 20, 2021 | 7.813 | 7.862 | 7.706 | 7.726 | 21,671 | -0.15(-1.85%) |
Apr 19, 2021 | 7.765 | 7.950 | 7.765 | 7.872 | 12,212 | -0.16(-1.94%) |
Apr 16, 2021 | 7.998 | 8.027 | 7.891 | 8.027 | 2,363 | +0.15(+1.85%) |
Apr 15, 2021 | 7.932 | 8.088 | 7.862 | 7.882 | 11,572 | -0.07(-0.86%) |
Apr 14, 2021 | 7.862 | 8.066 | 7.862 | 7.950 | 12,135 | +0.03(+0.37%) |
Apr 13, 2021 | 8.066 | 8.066 | 7.862 | 7.920 | 13,117 | -0.15(-1.81%) |
Apr 12, 2021 | 8.237 | 8.237 | 8.066 | 8.066 | 19,709 | -0.15(-1.78%) |
Apr 09, 2021 | 8.193 | 8.232 | 8.076 | 8.212 | 8,221 | +0.13(+1.56%) |
Apr 08, 2021 | 8.154 | 8.159 | 8.086 | 8.086 | 6,689 | -0.07(-0.84%) |
Apr 07, 2021 | 8.214 | 8.242 | 8.096 | 8.154 | 19,683 | +0.00(+0.01%) |
Apr 06, 2021 | 8.261 | 8.271 | 8.047 | 8.153 | 14,592 | -0.06(-0.78%) |
Apr 05, 2021 | 8.076 | 8.288 | 7.965 | 8.217 | 33,759 | +0.28(+3.49%) |
Apr 01, 2021 | 7.930 | 7.979 | 7.930 | 7.940 | 4,213 | +0.07(+0.87%) |
Mar 31, 2021 | 8.086 | 8.407 | 7.852 | 7.872 | 28,945 | -0.20(-2.53%) |
Mar 30, 2021 | 7.755 | 8.135 | 7.687 | 8.076 | 19,518 | +0.30(+3.88%) |
Mar 29, 2021 | 7.794 | 8.003 | 7.774 | 7.774 | 25,900 | -0.16(-1.96%) |
Mar 26, 2021 | 7.784 | 8.018 | 7.784 | 7.930 | 27,440 | +0.11(+1.37%) |
Mar 25, 2021 | 7.794 | 7.901 | 7.697 | 7.823 | 8,744 | -0.10(-1.23%) |
Mar 24, 2021 | 7.706 | 7.979 | 7.706 | 7.920 | 14,196 | +0.14(+1.75%) |
Mar 23, 2021 | 8.164 | 8.164 | 7.736 | 7.784 | 16,446 | -0.33(-4.08%) |
Mar 22, 2021 | 8.086 | 8.212 | 8.018 | 8.115 | 18,925 | +0.11(+1.34%) |
Mar 19, 2021 | 7.716 | 8.076 | 7.638 | 8.008 | 25,590 | +0.38(+4.97%) |
Mar 18, 2021 | 7.999 | 8.257 | 7.609 | 7.629 | 25,082 | -0.38(-4.74%) |
Mar 17, 2021 | 7.940 | 8.173 | 7.541 | 8.008 | 49,712 | +0.00(+0.00%) |
Mar 16, 2021 | 8.183 | 8.251 | 7.784 | 8.008 | 65,693 | -0.10(-1.20%) |
Mar 15, 2021 | 8.465 | 8.514 | 8.057 | 8.105 | 107,445 | -0.32(-3.81%) |
Mar 12, 2021 | 8.368 | 8.456 | 7.911 | 8.426 | 99,072 | +0.13(+1.52%) |
Mar 11, 2021 | 8.105 | 8.465 | 8.105 | 8.300 | 16,511 | +0.14(+1.67%) |
Mar 10, 2021 | 8.164 | 8.446 | 8.125 | 8.164 | 21,286 | -0.03(-0.36%) |
Mar 09, 2021 | 8.212 | 8.301 | 8.183 | 8.193 | 12,980 | -0.08(-0.94%) |
Mar 08, 2021 | 8.096 | 8.465 | 8.096 | 8.271 | 14,726 | +0.11(+1.31%) |
Mar 05, 2021 | 8.173 | 8.339 | 7.901 | 8.164 | 16,340 | +0.14(+1.70%) |
Mar 04, 2021 | 8.495 | 8.531 | 8.027 | 8.027 | 19,344 | -0.38(-4.51%) |
Mar 03, 2021 | 8.419 | 8.747 | 8.319 | 8.407 | 52,196 | -0.09(-1.03%) |
Mar 02, 2021 | 8.679 | 8.855 | 8.271 | 8.495 | 15,360 | -0.35(-3.96%) |