Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.02 | 10.10 | 9.810 | 9.940 | 789,059 | -0.07(-0.70%) |
May 27, 2021 | 9.750 | 10.05 | 9.660 | 10.01 | 2,612,600 | +0.37(+3.84%) |
May 26, 2021 | 9.390 | 9.640 | 9.390 | 9.640 | 616,202 | +0.25(+2.66%) |
May 25, 2021 | 9.570 | 9.815 | 9.380 | 9.390 | 689,860 | -0.12(-1.26%) |
May 24, 2021 | 9.500 | 9.540 | 9.301 | 9.510 | 697,700 | +0.05(+0.53%) |
May 21, 2021 | 9.410 | 9.598 | 9.225 | 9.460 | 728,416 | +0.18(+1.94%) |
May 20, 2021 | 9.220 | 9.345 | 9.060 | 9.280 | 700,754 | -0.04(-0.43%) |
May 19, 2021 | 9.310 | 9.400 | 8.910 | 9.320 | 847,218 | -0.13(-1.38%) |
May 18, 2021 | 9.500 | 9.690 | 9.380 | 9.450 | 781,141 | +0.00(+0.00%) |
May 17, 2021 | 9.230 | 9.490 | 8.981 | 9.450 | 1,037,555 | +0.00(+0.00%) |
May 14, 2021 | 9.330 | 9.485 | 9.197 | 9.450 | 753,916 | +0.19(+2.05%) |
May 13, 2021 | 9.150 | 9.530 | 8.961 | 9.260 | 1,107,381 | +0.13(+1.42%) |
May 12, 2021 | 9.440 | 9.540 | 9.115 | 9.130 | 1,852,790 | -0.30(-3.18%) |
May 11, 2021 | 8.950 | 9.460 | 8.752 | 9.430 | 1,216,477 | +0.12(+1.29%) |
May 10, 2021 | 9.900 | 9.900 | 9.300 | 9.310 | 3,648,297 | -0.49(-5.00%) |
May 07, 2021 | 9.450 | 9.960 | 9.340 | 9.800 | 2,736,671 | +0.30(+3.16%) |
May 06, 2021 | 9.250 | 9.930 | 9.050 | 9.500 | 2,956,082 | +0.40(+4.40%) |
May 05, 2021 | 9.350 | 9.590 | 9.075 | 9.100 | 1,404,269 | -0.10(-1.09%) |
May 04, 2021 | 9.090 | 9.290 | 8.890 | 9.200 | 802,808 | +0.06(+0.66%) |
May 03, 2021 | 9.110 | 9.140 | 8.690 | 9.140 | 1,117,687 | +0.06(+0.66%) |
Apr 30, 2021 | 9.010 | 9.290 | 8.980 | 9.080 | 1,431,300 | -0.08(-0.87%) |
Apr 29, 2021 | 8.960 | 9.160 | 8.810 | 9.160 | 997,531 | +0.32(+3.62%) |
Apr 28, 2021 | 8.680 | 8.970 | 8.620 | 8.840 | 651,022 | +0.13(+1.49%) |
Apr 27, 2021 | 9.000 | 9.100 | 8.710 | 8.710 | 1,114,208 | -0.23(-2.57%) |
Apr 26, 2021 | 8.840 | 9.030 | 8.710 | 8.940 | 1,100,424 | +0.14(+1.59%) |
Apr 23, 2021 | 8.540 | 8.890 | 8.450 | 8.800 | 1,535,500 | +0.38(+4.51%) |
Apr 22, 2021 | 8.390 | 8.525 | 8.245 | 8.420 | 1,402,562 | +0.07(+0.84%) |
Apr 21, 2021 | 7.790 | 8.400 | 7.790 | 8.350 | 1,405,250 | +0.55(+7.05%) |
Apr 20, 2021 | 8.020 | 8.134 | 7.562 | 7.800 | 904,585 | -0.16(-2.01%) |
Apr 19, 2021 | 8.030 | 8.430 | 7.900 | 7.960 | 1,340,608 | -0.06(-0.75%) |
Apr 16, 2021 | 7.960 | 8.150 | 7.890 | 8.020 | 1,292,000 | +0.20(+2.56%) |
Apr 15, 2021 | 7.560 | 7.840 | 7.460 | 7.820 | 1,101,755 | +0.21(+2.76%) |
Apr 14, 2021 | 7.780 | 7.780 | 7.420 | 7.610 | 1,018,867 | -0.09(-1.17%) |
Apr 13, 2021 | 7.650 | 7.810 | 7.590 | 7.700 | 1,279,875 | +0.05(+0.65%) |
Apr 12, 2021 | 7.310 | 7.930 | 7.270 | 7.650 | 1,339,149 | +0.40(+5.52%) |
Apr 09, 2021 | 7.240 | 7.380 | 7.140 | 7.250 | 999,300 | +0.03(+0.42%) |
Apr 08, 2021 | 7.110 | 7.250 | 6.850 | 7.220 | 1,809,532 | +0.05(+0.70%) |
Apr 07, 2021 | 7.290 | 7.330 | 7.100 | 7.170 | 1,399,506 | -0.13(-1.78%) |
Apr 06, 2021 | 7.060 | 7.400 | 6.960 | 7.300 | 1,084,938 | +0.14(+2.03%) |
Apr 05, 2021 | 7.560 | 7.610 | 7.125 | 7.155 | 966,127 | -0.36(-4.85%) |
Apr 01, 2021 | 7.710 | 7.790 | 7.362 | 7.520 | 1,554,700 | -0.10(-1.31%) |
Mar 31, 2021 | 7.450 | 8.010 | 7.400 | 7.620 | 3,356,745 | +0.18(+2.42%) |
Mar 30, 2021 | 7.170 | 7.480 | 7.070 | 7.440 | 3,029,034 | +0.34(+4.79%) |
Mar 29, 2021 | 7.210 | 7.590 | 6.670 | 7.100 | 8,435,852 | +1.12(+18.73%) |
Mar 26, 2021 | 6.040 | 6.129 | 5.795 | 5.980 | 1,156,300 | -0.01(-0.17%) |
Mar 25, 2021 | 5.550 | 6.050 | 5.530 | 5.990 | 1,338,876 | +0.38(+6.77%) |
Mar 24, 2021 | 6.060 | 6.200 | 5.610 | 5.610 | 1,532,157 | -0.31(-5.24%) |
Mar 23, 2021 | 6.210 | 6.360 | 5.870 | 5.920 | 1,353,381 | -0.38(-6.03%) |
Mar 22, 2021 | 6.770 | 6.870 | 6.230 | 6.300 | 1,500,003 | -0.52(-7.62%) |
Mar 19, 2021 | 6.720 | 6.930 | 6.565 | 6.820 | 2,139,200 | +0.06(+0.89%) |
Mar 18, 2021 | 7.010 | 7.150 | 6.720 | 6.760 | 1,361,799 | -0.21(-3.01%) |
Mar 17, 2021 | 6.880 | 6.970 | 6.680 | 6.970 | 808,373 | +0.10(+1.46%) |
Mar 16, 2021 | 6.830 | 7.030 | 6.780 | 6.870 | 661,956 | -0.16(-2.28%) |
Mar 15, 2021 | 7.140 | 7.200 | 6.910 | 7.030 | 905,086 | -0.14(-1.95%) |
Mar 12, 2021 | 6.780 | 7.200 | 6.780 | 7.170 | 869,800 | +0.24(+3.46%) |
Mar 11, 2021 | 6.610 | 7.005 | 6.585 | 6.930 | 1,213,222 | +0.32(+4.84%) |
Mar 10, 2021 | 6.480 | 7.045 | 6.360 | 6.610 | 2,274,998 | +0.16(+2.40%) |
Mar 09, 2021 | 6.390 | 6.540 | 6.105 | 6.455 | 1,173,884 | +0.15(+2.30%) |
Mar 08, 2021 | 6.230 | 6.340 | 6.150 | 6.310 | 1,166,569 | +0.11(+1.77%) |
Mar 05, 2021 | 6.050 | 6.375 | 6.010 | 6.200 | 1,295,800 | +0.13(+2.14%) |
Mar 04, 2021 | 6.390 | 6.450 | 5.793 | 6.070 | 2,396,613 | -0.42(-6.47%) |
Mar 03, 2021 | 6.050 | 6.650 | 6.050 | 6.490 | 1,445,093 | +0.46(+7.63%) |
Mar 02, 2021 | 6.240 | 6.260 | 5.980 | 6.030 | 1,792,552 | -0.26(-4.13%) |