Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.760 | 8.000 | 7.760 | 7.980 | 23,845 | +0.13(+1.66%) |
May 27, 2021 | 8.000 | 8.088 | 7.730 | 7.850 | 42,726 | -0.15(-1.88%) |
May 26, 2021 | 7.770 | 8.000 | 7.610 | 8.000 | 51,984 | +0.28(+3.63%) |
May 25, 2021 | 7.720 | 7.773 | 7.510 | 7.720 | 21,779 | +0.07(+0.92%) |
May 24, 2021 | 7.800 | 7.960 | 7.570 | 7.650 | 46,912 | -0.08(-1.03%) |
May 21, 2021 | 8.000 | 8.000 | 7.600 | 7.730 | 27,380 | -0.15(-1.90%) |
May 20, 2021 | 7.770 | 8.000 | 7.428 | 7.880 | 47,076 | +0.13(+1.68%) |
May 19, 2021 | 7.242 | 7.990 | 7.242 | 7.750 | 91,571 | -0.43(-5.26%) |
May 18, 2021 | 7.470 | 8.460 | 7.470 | 8.180 | 142,181 | +0.53(+6.93%) |
May 17, 2021 | 7.750 | 7.778 | 7.149 | 7.650 | 115,417 | -0.24(-3.04%) |
May 14, 2021 | 7.040 | 7.990 | 7.010 | 7.890 | 154,215 | +1.05(+15.35%) |
May 13, 2021 | 6.690 | 7.210 | 6.650 | 6.840 | 115,598 | -0.05(-0.73%) |
May 12, 2021 | 7.250 | 7.293 | 6.840 | 6.890 | 78,090 | -0.48(-6.51%) |
May 11, 2021 | 6.970 | 7.590 | 6.830 | 7.370 | 76,176 | +0.18(+2.50%) |
May 10, 2021 | 7.730 | 7.820 | 7.000 | 7.190 | 140,360 | -0.62(-7.94%) |
May 07, 2021 | 7.750 | 8.101 | 7.670 | 7.810 | 47,159 | +0.11(+1.43%) |
May 06, 2021 | 8.200 | 8.306 | 7.500 | 7.700 | 103,936 | -0.63(-7.56%) |
May 05, 2021 | 8.620 | 8.720 | 8.190 | 8.330 | 87,020 | -0.05(-0.60%) |
May 04, 2021 | 9.250 | 9.250 | 8.170 | 8.380 | 131,466 | -0.72(-7.91%) |
May 03, 2021 | 8.810 | 9.100 | 8.630 | 9.100 | 106,295 | +0.40(+4.60%) |
Apr 30, 2021 | 8.660 | 9.000 | 8.560 | 8.700 | 89,100 | +0.01(+0.12%) |
Apr 29, 2021 | 8.750 | 8.990 | 8.280 | 8.690 | 96,760 | -0.04(-0.46%) |
Apr 28, 2021 | 8.280 | 8.780 | 8.280 | 8.730 | 107,048 | +0.23(+2.71%) |
Apr 27, 2021 | 8.740 | 10.56 | 8.210 | 8.500 | 1,901,223 | +0.75(+9.68%) |
Apr 26, 2021 | 8.370 | 9.300 | 7.570 | 7.750 | 374,468 | -0.66(-7.90%) |
Apr 23, 2021 | 8.750 | 8.779 | 8.120 | 8.415 | 48,400 | -0.17(-1.92%) |
Apr 22, 2021 | 8.690 | 8.900 | 7.971 | 8.580 | 94,924 | -0.27(-3.05%) |
Apr 21, 2021 | 8.050 | 9.400 | 7.250 | 8.850 | 768,018 | +0.20(+2.31%) |
Apr 20, 2021 | 8.790 | 9.000 | 8.502 | 8.650 | 108,203 | -0.47(-5.15%) |
Apr 19, 2021 | 10.08 | 10.08 | 8.760 | 9.120 | 99,149 | -0.89(-8.89%) |
Apr 16, 2021 | 10.44 | 10.44 | 9.750 | 10.01 | 50,900 | -0.43(-4.12%) |
Apr 15, 2021 | 10.51 | 10.79 | 9.600 | 10.44 | 112,809 | -0.31(-2.88%) |
Apr 14, 2021 | 12.36 | 13.14 | 10.49 | 10.75 | 289,293 | -1.14(-9.59%) |
Apr 13, 2021 | 10.55 | 12.77 | 10.55 | 11.89 | 349,655 | +1.74(+17.14%) |
Apr 12, 2021 | 9.650 | 10.27 | 9.050 | 10.15 | 100,416 | +1.12(+12.40%) |
Apr 09, 2021 | 9.250 | 9.400 | 8.900 | 9.030 | 100,000 | -0.32(-3.42%) |
Apr 08, 2021 | 9.990 | 10.17 | 9.060 | 9.350 | 78,259 | -0.36(-3.71%) |
Apr 07, 2021 | 10.05 | 10.44 | 9.500 | 9.710 | 65,376 | -0.46(-4.52%) |
Apr 06, 2021 | 10.96 | 10.99 | 9.560 | 10.17 | 81,731 | -0.21(-2.02%) |
Apr 05, 2021 | 11.80 | 11.80 | 10.25 | 10.38 | 118,719 | -1.51(-12.70%) |
Apr 01, 2021 | 11.80 | 12.06 | 11.53 | 11.89 | 36,500 | -0.11(-0.92%) |
Mar 31, 2021 | 11.33 | 12.90 | 11.01 | 12.00 | 118,808 | +0.67(+5.91%) |
Mar 30, 2021 | 12.75 | 12.95 | 11.15 | 11.33 | 109,949 | -1.67(-12.85%) |
Mar 29, 2021 | 13.68 | 14.00 | 12.83 | 13.00 | 89,004 | -0.25(-1.89%) |
Mar 26, 2021 | 11.83 | 13.25 | 11.25 | 13.25 | 123,100 | +2.15(+19.37%) |
Mar 25, 2021 | 11.87 | 11.90 | 10.50 | 11.10 | 101,495 | +0.69(+6.63%) |
Mar 24, 2021 | 15.50 | 15.50 | 10.25 | 10.41 | 77,033 | -2.59(-19.92%) |