Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.780 | 9.030 | 8.320 | 8.480 | 7,797,553 | +0.10(+1.19%) |
May 27, 2021 | 8.110 | 8.380 | 7.860 | 8.380 | 3,901,149 | +0.31(+3.84%) |
May 26, 2021 | 7.630 | 8.140 | 7.510 | 8.070 | 3,110,719 | +0.50(+6.61%) |
May 25, 2021 | 7.860 | 8.060 | 7.541 | 7.570 | 2,460,485 | -0.31(-3.93%) |
May 24, 2021 | 7.880 | 7.970 | 7.610 | 7.880 | 2,499,515 | +0.07(+0.90%) |
May 21, 2021 | 7.690 | 8.050 | 7.520 | 7.810 | 2,569,811 | +0.11(+1.43%) |
May 20, 2021 | 7.780 | 7.830 | 7.330 | 7.700 | 2,536,352 | +0.09(+1.18%) |
May 19, 2021 | 7.360 | 7.910 | 7.320 | 7.610 | 3,261,393 | -0.16(-2.06%) |
May 18, 2021 | 7.350 | 8.080 | 7.150 | 7.770 | 4,997,907 | +0.42(+5.71%) |
May 17, 2021 | 6.800 | 7.350 | 6.680 | 7.350 | 4,055,492 | +0.45(+6.52%) |
May 14, 2021 | 6.760 | 6.930 | 6.330 | 6.900 | 6,986,498 | +0.29(+4.39%) |
May 13, 2021 | 7.020 | 7.300 | 6.550 | 6.610 | 5,928,696 | -0.21(-3.08%) |
May 12, 2021 | 7.020 | 7.300 | 6.710 | 6.820 | 3,186,609 | -0.36(-5.01%) |
May 11, 2021 | 6.930 | 7.440 | 6.800 | 7.180 | 3,805,398 | +0.06(+0.84%) |
May 10, 2021 | 7.700 | 7.784 | 7.080 | 7.120 | 3,794,605 | -0.60(-7.77%) |
May 07, 2021 | 7.600 | 8.070 | 7.490 | 7.720 | 2,807,271 | +0.16(+2.12%) |
May 06, 2021 | 7.980 | 7.980 | 7.341 | 7.560 | 3,460,521 | -0.36(-4.55%) |
May 05, 2021 | 8.280 | 8.430 | 7.905 | 7.920 | 2,290,770 | -0.48(-5.71%) |
May 04, 2021 | 8.150 | 8.440 | 7.710 | 8.400 | 3,590,955 | +0.13(+1.57%) |
May 03, 2021 | 8.630 | 8.730 | 8.020 | 8.270 | 2,976,282 | -0.34(-3.95%) |
Apr 30, 2021 | 8.730 | 9.110 | 8.610 | 8.610 | 2,401,700 | -0.26(-2.93%) |
Apr 29, 2021 | 9.110 | 9.150 | 8.550 | 8.870 | 3,186,765 | -0.28(-3.06%) |
Apr 28, 2021 | 8.840 | 9.215 | 8.677 | 9.150 | 3,256,090 | +0.16(+1.78%) |
Apr 27, 2021 | 9.270 | 9.300 | 8.780 | 8.990 | 4,308,717 | -0.15(-1.64%) |
Apr 26, 2021 | 8.710 | 9.170 | 8.410 | 9.140 | 4,274,703 | +0.62(+7.28%) |
Apr 23, 2021 | 8.230 | 8.700 | 8.230 | 8.520 | 4,838,400 | +0.27(+3.27%) |
Apr 22, 2021 | 7.980 | 8.860 | 7.800 | 8.250 | 10,616,964 | +0.38(+4.83%) |
Apr 21, 2021 | 7.050 | 7.980 | 6.910 | 7.870 | 9,034,851 | +0.66(+9.15%) |
Apr 20, 2021 | 7.660 | 7.870 | 6.970 | 7.210 | 8,538,262 | -0.47(-6.12%) |
Apr 19, 2021 | 8.200 | 8.220 | 7.630 | 7.680 | 7,180,720 | -0.69(-8.24%) |
Apr 16, 2021 | 8.260 | 8.490 | 7.860 | 8.370 | 6,564,500 | +0.04(+0.48%) |
Apr 15, 2021 | 8.990 | 8.990 | 8.150 | 8.330 | 7,673,009 | -0.57(-6.40%) |
Apr 14, 2021 | 9.250 | 9.500 | 8.850 | 8.900 | 7,189,759 | -0.30(-3.26%) |
Apr 13, 2021 | 9.330 | 9.820 | 8.940 | 9.200 | 8,554,412 | -0.46(-4.76%) |
Apr 12, 2021 | 9.480 | 10.23 | 9.060 | 9.660 | 9,596,485 | +0.03(+0.31%) |
Apr 09, 2021 | 10.36 | 10.44 | 9.470 | 9.630 | 10,715,000 | -0.73(-7.05%) |
Apr 08, 2021 | 10.53 | 11.13 | 10.01 | 10.36 | 17,222,304 | -0.09(-0.86%) |
Apr 07, 2021 | 11.91 | 12.59 | 10.31 | 10.45 | 50,089,308 | -2.35(-18.36%) |
Apr 06, 2021 | 8.730 | 13.64 | 8.410 | 12.80 | 204,865,280 | +4.78(+59.60%) |
Apr 05, 2021 | 8.520 | 8.520 | 7.710 | 8.020 | 9,967,959 | -0.26(-3.14%) |
Apr 01, 2021 | 8.620 | 9.050 | 8.200 | 8.280 | 12,550,800 | -0.05(-0.60%) |
Mar 31, 2021 | 8.600 | 8.900 | 8.300 | 8.330 | 20,003,536 | -2.04(-19.67%) |
Mar 30, 2021 | 10.59 | 10.73 | 10.11 | 10.37 | 11,593,291 | -0.51(-4.69%) |
Mar 29, 2021 | 11.47 | 11.54 | 10.61 | 10.88 | 3,927,243 | -0.61(-5.31%) |
Mar 26, 2021 | 11.49 | 11.97 | 11.06 | 11.49 | 2,839,800 | -0.06(-0.52%) |
Mar 25, 2021 | 11.13 | 11.86 | 11.02 | 11.55 | 4,066,965 | -0.05(-0.43%) |
Mar 24, 2021 | 12.44 | 12.66 | 11.56 | 11.60 | 4,090,166 | -0.62(-5.07%) |
Mar 23, 2021 | 12.76 | 12.78 | 12.03 | 12.22 | 5,256,329 | -0.75(-5.78%) |
Mar 22, 2021 | 13.30 | 13.53 | 12.81 | 12.97 | 4,291,412 | -0.44(-3.28%) |
Mar 19, 2021 | 12.37 | 13.49 | 12.21 | 13.41 | 10,374,900 | +0.91(+7.28%) |
Mar 18, 2021 | 13.00 | 13.25 | 12.29 | 12.50 | 4,767,840 | -0.99(-7.34%) |
Mar 17, 2021 | 12.55 | 13.65 | 12.52 | 13.49 | 5,375,807 | +0.38(+2.90%) |
Mar 16, 2021 | 13.93 | 14.05 | 12.95 | 13.11 | 5,478,349 | -0.98(-6.96%) |
Mar 15, 2021 | 13.86 | 14.61 | 13.64 | 14.09 | 5,633,608 | +0.30(+2.18%) |
Mar 12, 2021 | 12.99 | 13.82 | 12.71 | 13.79 | 4,897,700 | +0.32(+2.38%) |
Mar 11, 2021 | 12.01 | 13.65 | 12.01 | 13.47 | 8,859,270 | +1.77(+15.13%) |
Mar 10, 2021 | 11.96 | 12.36 | 11.36 | 11.70 | 7,743,759 | +0.39(+3.45%) |
Mar 09, 2021 | 10.28 | 11.80 | 9.990 | 11.31 | 8,959,714 | +1.93(+20.58%) |
Mar 08, 2021 | 9.810 | 10.26 | 9.350 | 9.380 | 5,453,189 | -0.30(-3.10%) |
Mar 05, 2021 | 10.45 | 10.45 | 8.420 | 9.680 | 10,730,100 | -0.73(-7.01%) |
Mar 04, 2021 | 11.52 | 11.62 | 9.600 | 10.41 | 10,475,819 | -1.10(-9.56%) |
Mar 03, 2021 | 12.87 | 12.89 | 11.45 | 11.51 | 5,543,098 | -1.27(-9.94%) |
Mar 02, 2021 | 12.97 | 13.67 | 12.71 | 12.78 | 4,133,045 | -0.25(-1.92%) |