Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.05 | 10.33 | 10.03 | 10.31 | 14,315,991 | +0.48(+4.88%) |
May 27, 2021 | 9.830 | 9.910 | 9.735 | 9.830 | 7,341,363 | +0.04(+0.41%) |
May 26, 2021 | 9.620 | 9.820 | 9.585 | 9.790 | 8,170,837 | +0.15(+1.56%) |
May 25, 2021 | 9.940 | 9.970 | 9.630 | 9.640 | 9,188,210 | -0.20(-2.03%) |
May 24, 2021 | 9.780 | 9.930 | 9.720 | 9.840 | 11,724,106 | +0.16(+1.65%) |
May 21, 2021 | 9.810 | 9.890 | 9.650 | 9.680 | 20,645,268 | -0.07(-0.72%) |
May 20, 2021 | 9.860 | 9.890 | 9.690 | 9.750 | 15,550,695 | -0.03(-0.31%) |
May 19, 2021 | 9.860 | 9.955 | 9.710 | 9.780 | 9,843,294 | -0.19(-1.91%) |
May 18, 2021 | 10.08 | 10.14 | 9.920 | 9.970 | 12,108,758 | -0.10(-0.99%) |
May 17, 2021 | 9.860 | 10.11 | 9.830 | 10.07 | 10,446,604 | +0.14(+1.41%) |
May 14, 2021 | 9.750 | 9.976 | 9.705 | 9.930 | 20,254,584 | +0.51(+5.41%) |
May 13, 2021 | 9.330 | 9.435 | 9.120 | 9.420 | 17,328,688 | +0.10(+1.07%) |
May 12, 2021 | 9.650 | 9.710 | 9.265 | 9.320 | 19,635,912 | -0.24(-2.51%) |
May 11, 2021 | 9.260 | 9.580 | 9.240 | 9.560 | 13,092,990 | +0.14(+1.49%) |
May 10, 2021 | 9.440 | 9.530 | 9.370 | 9.420 | 11,011,702 | +0.15(+1.62%) |
May 07, 2021 | 8.950 | 9.320 | 8.910 | 9.270 | 9,786,761 | +0.38(+4.27%) |
May 06, 2021 | 8.870 | 8.965 | 8.810 | 8.890 | 13,057,327 | +0.04(+0.45%) |
May 05, 2021 | 8.790 | 8.860 | 8.610 | 8.850 | 8,220,802 | +0.46(+5.48%) |
May 04, 2021 | 8.600 | 8.620 | 8.390 | 8.390 | 7,644,957 | -0.22(-2.56%) |
May 03, 2021 | 8.690 | 8.760 | 8.575 | 8.610 | 13,101,522 | -0.04(-0.46%) |
Apr 30, 2021 | 8.710 | 8.820 | 8.645 | 8.650 | 9,570,000 | -0.14(-1.59%) |
Apr 29, 2021 | 8.920 | 8.960 | 8.670 | 8.790 | 10,947,666 | -0.13(-1.46%) |
Apr 28, 2021 | 8.630 | 8.940 | 8.620 | 8.920 | 10,128,653 | +0.47(+5.56%) |
Apr 27, 2021 | 8.760 | 8.840 | 8.430 | 8.450 | 11,952,554 | -0.24(-2.76%) |
Apr 26, 2021 | 8.680 | 8.750 | 8.610 | 8.690 | 6,952,960 | +0.11(+1.28%) |
Apr 23, 2021 | 8.670 | 8.720 | 8.490 | 8.580 | 9,719,700 | -0.08(-0.92%) |
Apr 22, 2021 | 8.700 | 8.730 | 8.560 | 8.660 | 10,064,983 | +0.18(+2.12%) |
Apr 21, 2021 | 8.400 | 8.500 | 8.360 | 8.480 | 8,901,002 | -0.06(-0.70%) |
Apr 20, 2021 | 8.730 | 8.750 | 8.525 | 8.540 | 11,365,719 | -0.14(-1.61%) |
Apr 19, 2021 | 8.110 | 8.955 | 8.110 | 8.680 | 20,129,836 | +0.51(+6.24%) |
Apr 16, 2021 | 8.060 | 8.260 | 8.030 | 8.170 | 6,758,600 | +0.00(+0.00%) |
Apr 15, 2021 | 8.370 | 8.425 | 8.140 | 8.170 | 8,027,281 | -0.39(-4.56%) |
Apr 14, 2021 | 8.340 | 8.610 | 8.340 | 8.560 | 9,460,364 | +0.19(+2.27%) |
Apr 13, 2021 | 8.280 | 8.450 | 8.240 | 8.370 | 10,494,705 | +0.05(+0.60%) |
Apr 12, 2021 | 8.520 | 8.560 | 8.270 | 8.320 | 5,659,243 | -0.03(-0.36%) |
Apr 09, 2021 | 8.300 | 8.382 | 8.290 | 8.350 | 7,176,500 | -0.10(-1.18%) |
Apr 08, 2021 | 8.490 | 8.565 | 8.330 | 8.450 | 5,691,854 | -0.03(-0.35%) |
Apr 07, 2021 | 8.580 | 8.670 | 8.460 | 8.480 | 6,814,145 | -0.03(-0.35%) |
Apr 06, 2021 | 8.520 | 8.605 | 8.490 | 8.510 | 7,537,039 | +0.08(+0.95%) |
Apr 05, 2021 | 8.480 | 8.495 | 8.315 | 8.430 | 11,043,288 | +0.07(+0.84%) |
Apr 01, 2021 | 8.480 | 8.530 | 8.320 | 8.360 | 7,388,200 | -0.18(-2.11%) |
Mar 31, 2021 | 8.300 | 8.570 | 8.300 | 8.540 | 7,135,909 | +0.29(+3.52%) |
Mar 30, 2021 | 8.160 | 8.320 | 8.160 | 8.250 | 6,322,890 | +0.04(+0.49%) |
Mar 29, 2021 | 8.050 | 8.250 | 8.020 | 8.210 | 6,409,018 | +0.04(+0.49%) |
Mar 26, 2021 | 8.250 | 8.365 | 8.013 | 8.170 | 7,017,800 | -0.03(-0.37%) |
Mar 25, 2021 | 7.920 | 8.200 | 7.790 | 8.200 | 12,310,410 | +0.10(+1.23%) |
Mar 24, 2021 | 8.320 | 8.480 | 8.070 | 8.100 | 10,850,787 | -0.14(-1.70%) |
Mar 23, 2021 | 8.410 | 8.580 | 8.240 | 8.240 | 8,840,862 | -0.26(-3.06%) |
Mar 22, 2021 | 8.480 | 8.595 | 8.345 | 8.500 | 7,218,509 | -0.18(-2.07%) |
Mar 19, 2021 | 8.400 | 8.770 | 8.330 | 8.680 | 9,695,000 | +0.36(+4.33%) |
Mar 18, 2021 | 8.480 | 8.620 | 8.260 | 8.320 | 7,267,936 | -0.27(-3.14%) |
Mar 17, 2021 | 8.190 | 8.630 | 8.170 | 8.590 | 8,035,645 | +0.32(+3.87%) |
Mar 16, 2021 | 8.380 | 8.430 | 8.220 | 8.270 | 6,769,826 | -0.04(-0.48%) |
Mar 15, 2021 | 8.270 | 8.350 | 8.160 | 8.310 | 9,413,690 | +0.01(+0.12%) |
Mar 12, 2021 | 8.260 | 8.328 | 8.170 | 8.300 | 7,570,100 | -0.08(-0.95%) |
Mar 11, 2021 | 8.100 | 8.450 | 8.030 | 8.380 | 13,386,878 | +0.50(+6.35%) |
Mar 10, 2021 | 7.650 | 7.880 | 7.510 | 7.880 | 14,981,602 | +0.48(+6.49%) |
Mar 09, 2021 | 7.270 | 7.550 | 7.110 | 7.400 | 14,072,431 | +0.19(+2.64%) |
Mar 08, 2021 | 7.710 | 7.770 | 7.200 | 7.210 | 18,135,544 | -0.66(-8.39%) |
Mar 05, 2021 | 8.040 | 8.060 | 7.785 | 7.870 | 16,069,600 | +0.15(+1.94%) |
Mar 04, 2021 | 7.820 | 8.020 | 7.650 | 7.720 | 17,309,924 | +0.22(+2.93%) |
Mar 03, 2021 | 7.360 | 7.560 | 7.095 | 7.500 | 28,121,748 | -0.19(-2.47%) |
Mar 02, 2021 | 7.500 | 7.870 | 7.400 | 7.690 | 22,941,044 | -0.11(-1.41%) |