Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.800 | 8.920 | 8.670 | 8.680 | 172,287 | -0.06(-0.69%) |
May 27, 2021 | 8.500 | 8.780 | 8.500 | 8.740 | 346,351 | +0.24(+2.82%) |
May 26, 2021 | 8.360 | 8.550 | 8.320 | 8.500 | 176,963 | +0.17(+2.04%) |
May 25, 2021 | 8.550 | 8.670 | 8.320 | 8.330 | 229,683 | -0.19(-2.23%) |
May 24, 2021 | 8.600 | 8.730 | 8.470 | 8.520 | 338,293 | -0.04(-0.47%) |
May 21, 2021 | 8.780 | 8.990 | 8.540 | 8.560 | 447,121 | -0.14(-1.61%) |
May 20, 2021 | 8.490 | 8.770 | 8.420 | 8.700 | 285,986 | +0.20(+2.35%) |
May 19, 2021 | 8.360 | 8.500 | 8.290 | 8.500 | 225,598 | -0.03(-0.35%) |
May 18, 2021 | 8.420 | 8.820 | 8.420 | 8.530 | 290,471 | +0.13(+1.55%) |
May 17, 2021 | 8.400 | 8.570 | 8.265 | 8.400 | 359,934 | -0.04(-0.47%) |
May 14, 2021 | 8.100 | 8.480 | 8.060 | 8.440 | 448,751 | +0.39(+4.84%) |
May 13, 2021 | 8.030 | 8.310 | 7.900 | 8.050 | 327,305 | +0.09(+1.13%) |
May 12, 2021 | 8.140 | 8.150 | 7.880 | 7.960 | 452,250 | +0.11(+1.40%) |
May 11, 2021 | 7.740 | 7.960 | 7.696 | 7.850 | 441,666 | -0.17(-2.12%) |
May 10, 2021 | 8.380 | 8.410 | 8.000 | 8.020 | 485,685 | -0.45(-5.31%) |
May 07, 2021 | 8.260 | 8.700 | 8.260 | 8.470 | 436,896 | +0.22(+2.67%) |
May 06, 2021 | 7.860 | 8.260 | 7.680 | 8.250 | 632,137 | +0.36(+4.56%) |
May 05, 2021 | 7.930 | 8.100 | 7.730 | 7.890 | 675,837 | +0.09(+1.15%) |
May 04, 2021 | 7.910 | 8.140 | 7.700 | 7.800 | 1,231,951 | -0.24(-2.99%) |
May 03, 2021 | 7.950 | 8.090 | 7.680 | 8.040 | 730,513 | +0.19(+2.49%) |
Apr 30, 2021 | 9.070 | 9.070 | 7.620 | 7.845 | 2,199,300 | -1.50(-16.01%) |
Apr 29, 2021 | 9.480 | 9.550 | 9.040 | 9.340 | 731,412 | +0.00(+0.00%) |
Apr 28, 2021 | 9.350 | 9.460 | 9.240 | 9.340 | 328,534 | +0.04(+0.43%) |
Apr 27, 2021 | 9.210 | 9.390 | 8.950 | 9.300 | 292,577 | +0.27(+2.99%) |
Apr 26, 2021 | 9.060 | 9.100 | 8.760 | 9.030 | 415,661 | -0.01(-0.11%) |
Apr 23, 2021 | 8.880 | 9.075 | 8.800 | 9.040 | 225,100 | +0.21(+2.38%) |
Apr 22, 2021 | 8.750 | 8.980 | 8.710 | 8.830 | 561,016 | +0.12(+1.38%) |
Apr 21, 2021 | 8.190 | 8.760 | 8.176 | 8.710 | 315,913 | +0.43(+5.19%) |
Apr 20, 2021 | 8.700 | 8.700 | 8.220 | 8.280 | 317,469 | -0.39(-4.50%) |
Apr 19, 2021 | 8.640 | 8.930 | 8.400 | 8.670 | 770,585 | -0.09(-1.03%) |
Apr 16, 2021 | 8.700 | 8.909 | 8.400 | 8.760 | 342,200 | +0.02(+0.23%) |
Apr 15, 2021 | 9.950 | 9.950 | 8.660 | 8.740 | 1,025,716 | -1.13(-11.45%) |
Apr 14, 2021 | 9.820 | 10.57 | 9.800 | 9.870 | 724,254 | +0.16(+1.65%) |
Apr 13, 2021 | 9.660 | 9.900 | 9.640 | 9.710 | 390,185 | +0.07(+0.73%) |
Apr 12, 2021 | 9.885 | 9.885 | 9.550 | 9.640 | 260,398 | -0.23(-2.33%) |
Apr 09, 2021 | 9.700 | 10.01 | 9.600 | 9.870 | 253,700 | +0.20(+2.07%) |
Apr 08, 2021 | 9.440 | 9.700 | 9.300 | 9.670 | 236,014 | +0.34(+3.64%) |
Apr 07, 2021 | 9.350 | 9.440 | 9.150 | 9.330 | 257,205 | -0.11(-1.17%) |
Apr 06, 2021 | 9.850 | 9.920 | 9.380 | 9.440 | 389,647 | -0.46(-4.65%) |
Apr 05, 2021 | 10.00 | 10.04 | 9.760 | 9.900 | 328,102 | +0.10(+1.02%) |
Apr 01, 2021 | 9.610 | 10.00 | 9.570 | 9.800 | 257,900 | +0.27(+2.83%) |
Mar 31, 2021 | 9.510 | 9.670 | 9.350 | 9.530 | 406,250 | +0.03(+0.32%) |
Mar 30, 2021 | 9.390 | 9.550 | 9.130 | 9.500 | 267,192 | +0.15(+1.60%) |
Mar 29, 2021 | 9.680 | 9.730 | 9.100 | 9.350 | 482,791 | -0.35(-3.61%) |
Mar 26, 2021 | 9.230 | 9.750 | 9.100 | 9.700 | 417,200 | +0.53(+5.78%) |
Mar 25, 2021 | 8.700 | 9.240 | 8.630 | 9.170 | 340,627 | +0.14(+1.55%) |
Mar 24, 2021 | 9.720 | 9.750 | 9.020 | 9.030 | 606,145 | -0.60(-6.23%) |
Mar 23, 2021 | 10.00 | 10.28 | 9.350 | 9.630 | 790,194 | -0.41(-4.08%) |
Mar 22, 2021 | 10.00 | 10.13 | 9.650 | 10.04 | 753,198 | -0.03(-0.30%) |
Mar 19, 2021 | 9.670 | 10.07 | 9.530 | 10.07 | 837,000 | +0.47(+4.90%) |
Mar 18, 2021 | 9.490 | 10.15 | 9.470 | 9.600 | 864,993 | -0.09(-0.93%) |
Mar 17, 2021 | 9.320 | 9.690 | 9.200 | 9.690 | 633,275 | +0.23(+2.43%) |
Mar 16, 2021 | 9.430 | 9.490 | 9.080 | 9.460 | 431,921 | +0.15(+1.61%) |
Mar 15, 2021 | 9.210 | 9.420 | 9.050 | 9.310 | 535,674 | +0.26(+2.87%) |
Mar 12, 2021 | 8.900 | 9.140 | 8.724 | 9.050 | 705,100 | +0.11(+1.23%) |
Mar 11, 2021 | 8.240 | 9.000 | 7.960 | 8.940 | 1,364,276 | +0.98(+12.31%) |
Mar 10, 2021 | 8.170 | 8.280 | 7.710 | 7.960 | 304,159 | +0.01(+0.13%) |
Mar 09, 2021 | 7.690 | 8.040 | 7.530 | 7.950 | 449,649 | +0.49(+6.57%) |
Mar 08, 2021 | 7.570 | 7.630 | 7.250 | 7.460 | 552,520 | -0.12(-1.58%) |
Mar 05, 2021 | 7.650 | 7.810 | 7.070 | 7.580 | 825,400 | -0.04(-0.52%) |
Mar 04, 2021 | 7.820 | 7.940 | 7.180 | 7.620 | 849,132 | -0.31(-3.91%) |
Mar 03, 2021 | 8.310 | 8.690 | 7.710 | 7.930 | 621,989 | -0.09(-1.12%) |
Mar 02, 2021 | 8.470 | 8.630 | 7.940 | 8.020 | 544,472 | -0.47(-5.54%) |