Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.040 | 9.330 | 8.790 | 8.850 | 344,910 | -0.19(-2.10%) |
May 27, 2021 | 8.930 | 9.250 | 8.640 | 9.040 | 510,458 | +0.24(+2.73%) |
May 26, 2021 | 8.110 | 8.970 | 8.100 | 8.800 | 542,145 | +0.68(+8.37%) |
May 25, 2021 | 8.220 | 8.310 | 8.040 | 8.120 | 454,853 | +0.01(+0.12%) |
May 24, 2021 | 8.520 | 8.520 | 7.900 | 8.110 | 632,906 | -0.34(-4.02%) |
May 21, 2021 | 8.870 | 8.870 | 8.410 | 8.450 | 476,612 | -0.27(-3.10%) |
May 20, 2021 | 8.730 | 9.050 | 8.560 | 8.720 | 697,488 | +0.29(+3.44%) |
May 19, 2021 | 8.400 | 8.740 | 8.190 | 8.430 | 431,775 | -0.20(-2.32%) |
May 18, 2021 | 8.790 | 9.250 | 8.580 | 8.630 | 663,103 | -0.15(-1.71%) |
May 17, 2021 | 8.660 | 9.210 | 8.500 | 8.780 | 626,282 | +0.12(+1.39%) |
May 14, 2021 | 8.160 | 9.050 | 7.740 | 8.660 | 1,234,863 | +0.61(+7.58%) |
May 13, 2021 | 10.02 | 10.09 | 7.950 | 8.050 | 1,743,822 | -2.05(-20.30%) |
May 12, 2021 | 10.24 | 10.69 | 10.03 | 10.10 | 417,025 | -0.31(-2.98%) |
May 11, 2021 | 9.830 | 10.72 | 9.710 | 10.41 | 497,992 | +0.17(+1.66%) |
May 10, 2021 | 10.52 | 10.60 | 9.930 | 10.24 | 295,957 | -0.16(-1.54%) |
May 07, 2021 | 10.12 | 10.71 | 10.03 | 10.40 | 321,731 | +0.16(+1.56%) |
May 06, 2021 | 10.52 | 10.58 | 9.830 | 10.24 | 585,450 | -0.27(-2.57%) |
May 05, 2021 | 10.60 | 11.05 | 10.40 | 10.51 | 435,355 | -0.08(-0.76%) |
May 04, 2021 | 11.04 | 11.04 | 10.21 | 10.59 | 635,932 | -0.52(-4.68%) |
May 03, 2021 | 11.88 | 11.91 | 10.71 | 11.11 | 912,507 | -0.50(-4.31%) |
Apr 30, 2021 | 11.15 | 12.19 | 10.96 | 11.61 | 1,016,700 | +0.44(+3.94%) |
Apr 29, 2021 | 11.07 | 11.56 | 10.83 | 11.17 | 735,987 | +0.17(+1.55%) |
Apr 28, 2021 | 10.34 | 11.49 | 10.21 | 11.00 | 886,882 | +0.56(+5.36%) |
Apr 27, 2021 | 10.43 | 10.93 | 10.30 | 10.44 | 804,930 | +0.01(+0.10%) |
Apr 26, 2021 | 10.30 | 10.77 | 9.950 | 10.43 | 615,426 | +0.26(+2.56%) |
Apr 23, 2021 | 10.14 | 10.31 | 9.660 | 10.17 | 751,000 | +0.05(+0.49%) |
Apr 22, 2021 | 9.830 | 10.60 | 9.734 | 10.12 | 790,643 | +0.36(+3.69%) |
Apr 21, 2021 | 9.490 | 9.850 | 9.340 | 9.760 | 635,613 | +0.22(+2.31%) |
Apr 20, 2021 | 9.410 | 9.750 | 9.120 | 9.540 | 692,498 | +0.12(+1.27%) |
Apr 19, 2021 | 9.320 | 9.960 | 9.160 | 9.420 | 702,612 | -0.17(-1.77%) |
Apr 16, 2021 | 9.720 | 9.870 | 9.380 | 9.590 | 1,019,200 | -0.21(-2.14%) |
Apr 15, 2021 | 10.03 | 10.20 | 9.610 | 9.800 | 756,326 | -0.23(-2.29%) |
Apr 14, 2021 | 10.03 | 10.45 | 9.790 | 10.03 | 784,062 | -0.14(-1.38%) |
Apr 13, 2021 | 9.660 | 10.23 | 9.520 | 10.17 | 931,136 | +0.68(+7.17%) |
Apr 12, 2021 | 10.78 | 10.84 | 9.300 | 9.490 | 1,345,187 | -1.35(-12.45%) |
Apr 09, 2021 | 10.78 | 11.05 | 10.36 | 10.84 | 1,254,500 | +0.10(+0.93%) |
Apr 08, 2021 | 10.99 | 11.69 | 10.28 | 10.74 | 2,193,768 | -0.25(-2.27%) |
Apr 07, 2021 | 9.970 | 13.30 | 9.850 | 10.99 | 12,845,845 | +0.93(+9.24%) |
Apr 06, 2021 | 9.480 | 10.37 | 9.410 | 10.06 | 1,743,364 | +0.44(+4.57%) |
Apr 05, 2021 | 9.330 | 9.820 | 9.260 | 9.620 | 1,009,036 | +0.23(+2.45%) |
Apr 01, 2021 | 9.700 | 9.869 | 9.110 | 9.390 | 1,778,800 | -0.11(-1.16%) |
Mar 31, 2021 | 8.510 | 9.540 | 8.450 | 9.500 | 2,450,089 | +0.99(+11.63%) |
Mar 30, 2021 | 8.000 | 8.590 | 7.340 | 8.510 | 2,039,473 | +0.36(+4.42%) |
Mar 29, 2021 | 8.740 | 8.750 | 8.110 | 8.150 | 1,698,850 | -0.53(-6.11%) |
Mar 26, 2021 | 9.130 | 9.200 | 8.210 | 8.680 | 2,797,700 | -0.42(-4.62%) |
Mar 25, 2021 | 8.170 | 9.240 | 8.010 | 9.100 | 5,505,550 | +0.48(+5.57%) |
Mar 24, 2021 | 8.870 | 9.300 | 8.010 | 8.620 | 11,519,035 | +0.63(+7.88%) |
Mar 23, 2021 | 9.940 | 10.80 | 7.910 | 7.990 | 19,410,552 | -28.30(-77.98%) |
Mar 22, 2021 | 34.81 | 37.40 | 33.41 | 36.29 | 789,774 | +2.04(+5.96%) |
Mar 19, 2021 | 35.61 | 36.36 | 32.01 | 34.25 | 1,848,900 | -0.85(-2.42%) |
Mar 18, 2021 | 39.89 | 40.56 | 35.08 | 35.10 | 370,039 | -4.83(-12.10%) |
Mar 17, 2021 | 39.66 | 41.22 | 39.29 | 39.93 | 245,600 | -0.58(-1.43%) |
Mar 16, 2021 | 41.00 | 42.10 | 39.08 | 40.51 | 301,934 | -0.47(-1.15%) |
Mar 15, 2021 | 41.18 | 41.33 | 39.00 | 40.98 | 362,531 | -0.20(-0.49%) |
Mar 12, 2021 | 39.68 | 41.55 | 38.58 | 41.18 | 489,300 | +1.06(+2.64%) |
Mar 11, 2021 | 39.10 | 40.62 | 38.41 | 40.12 | 458,290 | +2.42(+6.42%) |
Mar 10, 2021 | 38.67 | 39.53 | 37.15 | 37.70 | 311,090 | +0.26(+0.69%) |
Mar 09, 2021 | 36.26 | 38.14 | 36.14 | 37.44 | 391,873 | +2.39(+6.82%) |
Mar 08, 2021 | 37.41 | 38.85 | 35.02 | 35.05 | 355,080 | -2.33(-6.23%) |
Mar 05, 2021 | 42.89 | 43.48 | 36.22 | 37.38 | 556,400 | -4.31(-10.34%) |
Mar 04, 2021 | 45.00 | 45.53 | 40.63 | 41.69 | 435,036 | -3.55(-7.85%) |
Mar 03, 2021 | 48.59 | 49.05 | 44.37 | 45.24 | 263,893 | -1.96(-4.15%) |
Mar 02, 2021 | 48.66 | 49.22 | 46.79 | 47.20 | 238,360 | -0.80(-1.67%) |