Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 9.080 | 9.160 | 8.970 | 9.030 | 262,274 | +0.00(+0.00%) |
May 28, 2021 | 9.100 | 9.120 | 9.010 | 9.030 | 224,249 | -0.03(-0.33%) |
May 27, 2021 | 9.010 | 9.110 | 8.940 | 9.060 | 742,482 | +0.05(+0.55%) |
May 26, 2021 | 9.030 | 9.090 | 8.950 | 9.010 | 338,397 | -0.01(-0.11%) |
May 25, 2021 | 9.250 | 9.250 | 9.020 | 9.020 | 331,469 | -0.15(-1.64%) |
May 21, 2021 | 9.170 | 9.170 | 9.170 | 0 | -0.03(-0.33%) | |
May 20, 2021 | 9.350 | 9.350 | 9.160 | 9.200 | 411,545 | -0.15(-1.60%) |
May 19, 2021 | 9.250 | 9.400 | 9.170 | 9.350 | 799,478 | -0.13(-1.37%) |
May 18, 2021 | 9.610 | 9.610 | 9.360 | 9.480 | 525,573 | -0.02(-0.21%) |
May 17, 2021 | 9.220 | 9.510 | 9.200 | 9.500 | 874,124 | +0.40(+4.40%) |
May 14, 2021 | 9.020 | 9.130 | 8.890 | 9.100 | 604,213 | +0.14(+1.56%) |
May 13, 2021 | 8.800 | 8.990 | 8.800 | 8.960 | 536,881 | +0.03(+0.34%) |
May 12, 2021 | 8.870 | 9.000 | 8.760 | 8.930 | 993,884 | +0.36(+4.20%) |
May 11, 2021 | 8.540 | 8.740 | 8.480 | 8.570 | 475,682 | -0.05(-0.58%) |
May 10, 2021 | 8.650 | 9.000 | 8.600 | 8.620 | 712,460 | +0.16(+1.89%) |
May 07, 2021 | 8.320 | 8.460 | 8.200 | 8.460 | 297,923 | +0.08(+0.95%) |
May 06, 2021 | 8.380 | 8.450 | 8.230 | 8.380 | 252,933 | -0.01(-0.12%) |
May 05, 2021 | 8.500 | 8.600 | 8.380 | 8.390 | 416,642 | -0.10(-1.18%) |
May 04, 2021 | 8.270 | 8.490 | 8.140 | 8.490 | 580,975 | +0.21(+2.54%) |
May 03, 2021 | 8.100 | 8.280 | 8.020 | 8.280 | 425,742 | +0.23(+2.86%) |
Apr 30, 2021 | 7.810 | 8.070 | 7.800 | 8.050 | 234,384 | +0.10(+1.26%) |
Apr 29, 2021 | 7.900 | 8.080 | 7.860 | 7.950 | 308,239 | +0.06(+0.76%) |
Apr 28, 2021 | 7.700 | 7.900 | 7.650 | 7.890 | 350,669 | +0.23(+3.00%) |
Apr 27, 2021 | 7.590 | 7.680 | 7.550 | 7.660 | 242,387 | +0.14(+1.86%) |
Apr 26, 2021 | 7.450 | 7.530 | 7.370 | 7.520 | 207,268 | +0.08(+1.08%) |
Apr 23, 2021 | 7.420 | 7.480 | 7.360 | 7.440 | 130,939 | +0.03(+0.40%) |
Apr 22, 2021 | 7.360 | 7.410 | 7.240 | 7.410 | 356,833 | +0.03(+0.41%) |
Apr 21, 2021 | 7.310 | 7.510 | 7.310 | 7.380 | 298,486 | +0.00(+0.00%) |
Apr 20, 2021 | 7.700 | 7.720 | 7.310 | 7.380 | 485,761 | -0.34(-4.40%) |
Apr 19, 2021 | 7.840 | 7.850 | 7.690 | 7.720 | 264,696 | -0.15(-1.91%) |
Apr 16, 2021 | 7.990 | 7.990 | 7.710 | 7.870 | 495,267 | -0.06(-0.76%) |
Apr 15, 2021 | 7.850 | 7.970 | 7.800 | 7.930 | 637,741 | +0.13(+1.67%) |
Apr 14, 2021 | 7.550 | 7.900 | 7.550 | 7.800 | 736,174 | +0.31(+4.14%) |
Apr 13, 2021 | 7.550 | 7.670 | 7.480 | 7.490 | 387,893 | -0.06(-0.79%) |
Apr 12, 2021 | 7.570 | 7.620 | 7.490 | 7.550 | 225,887 | +0.06(+0.80%) |
Apr 09, 2021 | 7.420 | 7.540 | 7.410 | 7.490 | 308,044 | +0.09(+1.22%) |
Apr 08, 2021 | 7.270 | 7.410 | 7.150 | 7.400 | 261,468 | +0.12(+1.65%) |
Apr 07, 2021 | 7.400 | 7.400 | 7.280 | 7.280 | 220,067 | -0.08(-1.09%) |
Apr 06, 2021 | 7.690 | 7.760 | 7.320 | 7.360 | 482,412 | -0.27(-3.54%) |
Apr 05, 2021 | 7.550 | 7.680 | 7.380 | 7.630 | 359,761 | +0.11(+1.46%) |
Apr 01, 2021 | 7.520 | 7.520 | 7.520 | 0 | +0.27(+3.72%) | |
Mar 31, 2021 | 7.270 | 7.340 | 7.210 | 7.250 | 116,068 | -0.04(-0.55%) |
Mar 30, 2021 | 7.200 | 7.320 | 7.140 | 7.290 | 317,101 | -0.02(-0.27%) |
Mar 29, 2021 | 7.350 | 7.400 | 7.210 | 7.310 | 269,333 | -0.04(-0.54%) |
Mar 26, 2021 | 7.250 | 7.370 | 7.210 | 7.350 | 446,956 | +0.19(+2.65%) |
Mar 25, 2021 | 7.050 | 7.250 | 7.020 | 7.160 | 540,421 | -0.03(-0.42%) |
Mar 24, 2021 | 7.170 | 7.370 | 7.160 | 7.190 | 555,864 | +0.07(+0.98%) |
Mar 23, 2021 | 7.210 | 7.320 | 7.100 | 7.120 | 387,463 | -0.28(-3.78%) |
Mar 22, 2021 | 7.470 | 7.470 | 7.330 | 7.400 | 272,639 | -0.12(-1.60%) |
Mar 19, 2021 | 7.270 | 7.530 | 7.200 | 7.520 | 463,314 | +0.22(+3.01%) |
Mar 18, 2021 | 7.650 | 7.690 | 7.280 | 7.300 | 480,451 | -0.40(-5.19%) |
Mar 17, 2021 | 7.480 | 7.740 | 7.480 | 7.700 | 276,330 | +0.16(+2.12%) |
Mar 16, 2021 | 7.600 | 7.700 | 7.490 | 7.540 | 383,950 | -0.11(-1.44%) |
Mar 15, 2021 | 7.630 | 7.690 | 7.540 | 7.650 | 412,327 | +0.07(+0.92%) |
Mar 12, 2021 | 7.720 | 7.740 | 7.550 | 7.580 | 439,051 | -0.12(-1.56%) |
Mar 11, 2021 | 7.700 | 7.720 | 7.620 | 7.700 | 507,555 | +0.05(+0.65%) |
Mar 10, 2021 | 7.750 | 7.800 | 7.640 | 7.650 | 591,233 | -0.02(-0.26%) |
Mar 09, 2021 | 7.570 | 7.820 | 7.500 | 7.670 | 503,752 | +0.06(+0.79%) |
Mar 08, 2021 | 7.980 | 7.990 | 7.580 | 7.610 | 812,453 | -0.14(-1.81%) |
Mar 05, 2021 | 7.600 | 8.100 | 7.600 | 7.750 | 1,612,187 | +0.48(+6.60%) |
Mar 04, 2021 | 7.300 | 7.380 | 7.100 | 7.270 | 672,566 | +0.04(+0.55%) |
Mar 03, 2021 | 7.100 | 7.320 | 7.080 | 7.230 | 556,677 | +0.20(+2.84%) |
Mar 02, 2021 | 6.910 | 7.200 | 6.880 | 7.030 | 577,303 | +0.13(+1.88%) |