Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.600 | 9.640 | 9.480 | 9.600 | 1,119,549 | +0.10(+1.05%) |
May 27, 2021 | 9.450 | 9.570 | 9.415 | 9.500 | 1,745,531 | +0.06(+0.64%) |
May 26, 2021 | 9.240 | 9.480 | 9.240 | 9.440 | 1,539,972 | +0.21(+2.28%) |
May 25, 2021 | 9.370 | 9.500 | 9.200 | 9.230 | 1,994,842 | -0.13(-1.39%) |
May 24, 2021 | 9.210 | 9.460 | 9.130 | 9.360 | 1,915,030 | +0.30(+3.31%) |
May 21, 2021 | 9.150 | 9.340 | 9.000 | 9.060 | 2,140,054 | +0.01(+0.11%) |
May 20, 2021 | 8.860 | 9.105 | 8.750 | 9.050 | 1,947,019 | +0.25(+2.84%) |
May 19, 2021 | 8.650 | 8.930 | 8.575 | 8.800 | 4,301,199 | +0.11(+1.27%) |
May 18, 2021 | 8.710 | 8.880 | 8.620 | 8.690 | 1,244,379 | -0.02(-0.23%) |
May 17, 2021 | 8.630 | 8.780 | 8.570 | 8.710 | 1,103,025 | +0.05(+0.58%) |
May 14, 2021 | 8.600 | 8.800 | 8.600 | 8.660 | 1,533,974 | +0.06(+0.70%) |
May 13, 2021 | 8.770 | 8.960 | 8.452 | 8.600 | 1,833,747 | +0.18(+2.14%) |
May 12, 2021 | 8.620 | 8.710 | 8.300 | 8.420 | 2,865,530 | -0.34(-3.88%) |
May 11, 2021 | 8.390 | 8.770 | 8.200 | 8.760 | 1,646,711 | +0.07(+0.81%) |
May 10, 2021 | 8.760 | 8.840 | 8.595 | 8.690 | 1,600,174 | -0.11(-1.25%) |
May 07, 2021 | 8.660 | 9.100 | 8.630 | 8.800 | 1,822,173 | +0.12(+1.38%) |
May 06, 2021 | 8.490 | 8.720 | 8.200 | 8.680 | 3,589,641 | +0.10(+1.17%) |
May 05, 2021 | 9.280 | 9.350 | 8.490 | 8.580 | 2,630,259 | -0.21(-2.39%) |
May 04, 2021 | 9.230 | 9.240 | 8.690 | 8.790 | 2,612,780 | -0.48(-5.18%) |
May 03, 2021 | 9.320 | 9.465 | 9.055 | 9.270 | 2,934,323 | +0.05(+0.54%) |
Apr 30, 2021 | 9.250 | 9.390 | 9.100 | 9.220 | 1,649,500 | -0.29(-3.05%) |
Apr 29, 2021 | 9.690 | 9.690 | 9.330 | 9.510 | 936,757 | -0.13(-1.35%) |
Apr 28, 2021 | 9.550 | 9.690 | 9.470 | 9.640 | 2,022,530 | +0.04(+0.42%) |
Apr 27, 2021 | 9.800 | 9.840 | 9.520 | 9.600 | 1,423,618 | -0.14(-1.44%) |
Apr 26, 2021 | 9.410 | 9.770 | 9.410 | 9.740 | 1,180,767 | +0.31(+3.29%) |
Apr 23, 2021 | 9.370 | 9.550 | 9.024 | 9.430 | 1,848,300 | +0.06(+0.64%) |
Apr 22, 2021 | 9.500 | 9.700 | 9.360 | 9.370 | 1,280,934 | -0.11(-1.16%) |
Apr 21, 2021 | 9.250 | 9.550 | 9.140 | 9.480 | 1,209,386 | +0.17(+1.83%) |
Apr 20, 2021 | 9.540 | 9.710 | 9.150 | 9.310 | 1,921,756 | -0.29(-3.02%) |
Apr 19, 2021 | 9.870 | 9.990 | 9.500 | 9.600 | 1,791,651 | -0.28(-2.83%) |
Apr 16, 2021 | 10.15 | 10.19 | 9.870 | 9.880 | 969,100 | -0.21(-2.08%) |
Apr 15, 2021 | 10.03 | 10.12 | 9.736 | 10.09 | 1,244,431 | +0.06(+0.60%) |
Apr 14, 2021 | 10.20 | 10.36 | 9.970 | 10.03 | 1,709,147 | -0.14(-1.38%) |
Apr 13, 2021 | 10.04 | 10.29 | 10.00 | 10.17 | 955,933 | +0.12(+1.19%) |
Apr 12, 2021 | 10.03 | 10.07 | 9.870 | 10.05 | 717,115 | +0.00(+0.00%) |
Apr 09, 2021 | 10.00 | 10.30 | 9.980 | 10.05 | 1,556,600 | +0.07(+0.70%) |
Apr 08, 2021 | 9.920 | 10.01 | 9.700 | 9.980 | 1,647,202 | +0.12(+1.22%) |
Apr 07, 2021 | 10.08 | 10.08 | 9.800 | 9.860 | 881,394 | -0.11(-1.10%) |
Apr 06, 2021 | 10.19 | 10.20 | 9.840 | 9.970 | 1,454,250 | -0.18(-1.77%) |
Apr 05, 2021 | 10.27 | 10.47 | 10.07 | 10.15 | 1,499,109 | +0.03(+0.30%) |
Apr 01, 2021 | 9.740 | 10.25 | 9.740 | 10.12 | 2,075,900 | +0.49(+5.09%) |
Mar 31, 2021 | 9.610 | 9.850 | 9.560 | 9.630 | 1,854,033 | +0.04(+0.42%) |
Mar 30, 2021 | 9.630 | 9.680 | 9.380 | 9.590 | 1,672,182 | -0.11(-1.13%) |
Mar 29, 2021 | 10.29 | 10.30 | 9.580 | 9.700 | 1,937,615 | -0.43(-4.24%) |
Mar 26, 2021 | 9.820 | 10.13 | 9.790 | 10.13 | 1,386,700 | +0.41(+4.22%) |
Mar 25, 2021 | 9.300 | 9.790 | 9.170 | 9.720 | 1,614,458 | +0.26(+2.75%) |
Mar 24, 2021 | 9.950 | 10.06 | 9.450 | 9.460 | 2,087,524 | -0.50(-5.02%) |
Mar 23, 2021 | 10.22 | 10.27 | 9.830 | 9.960 | 1,861,152 | -0.26(-2.54%) |
Mar 22, 2021 | 10.31 | 10.44 | 10.07 | 10.22 | 1,305,698 | -0.02(-0.20%) |
Mar 19, 2021 | 9.940 | 10.36 | 9.850 | 10.24 | 3,279,700 | +0.23(+2.30%) |
Mar 18, 2021 | 10.20 | 10.68 | 9.970 | 10.01 | 3,830,525 | -0.33(-3.19%) |
Mar 17, 2021 | 10.10 | 10.36 | 9.870 | 10.34 | 1,993,141 | +0.11(+1.08%) |
Mar 16, 2021 | 10.18 | 10.36 | 9.930 | 10.23 | 2,254,548 | +0.13(+1.29%) |
Mar 15, 2021 | 9.900 | 10.22 | 9.700 | 10.10 | 2,868,689 | +0.25(+2.54%) |
Mar 12, 2021 | 9.620 | 9.910 | 9.430 | 9.850 | 2,523,700 | +0.20(+2.07%) |
Mar 11, 2021 | 9.290 | 9.730 | 9.280 | 9.650 | 3,337,674 | +0.66(+7.34%) |
Mar 10, 2021 | 8.770 | 9.070 | 8.650 | 8.990 | 3,181,238 | +0.38(+4.41%) |
Mar 09, 2021 | 8.440 | 8.670 | 8.350 | 8.610 | 2,200,981 | +0.36(+4.36%) |
Mar 08, 2021 | 8.320 | 8.570 | 8.100 | 8.250 | 3,384,739 | -0.14(-1.67%) |
Mar 05, 2021 | 8.760 | 8.890 | 7.960 | 8.390 | 4,103,500 | -0.31(-3.56%) |
Mar 04, 2021 | 9.180 | 9.350 | 8.550 | 8.700 | 3,936,242 | -0.54(-5.84%) |
Mar 03, 2021 | 9.390 | 9.440 | 9.180 | 9.240 | 2,318,098 | -0.15(-1.60%) |
Mar 02, 2021 | 9.650 | 9.770 | 9.340 | 9.390 | 2,131,675 | -0.37(-3.79%) |