Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.070 | 8.200 | 7.890 | 7.970 | 419,995 | -0.05(-0.62%) |
May 27, 2021 | 7.830 | 8.030 | 7.740 | 8.020 | 695,926 | +0.25(+3.22%) |
May 26, 2021 | 7.500 | 7.870 | 7.500 | 7.770 | 736,237 | +0.29(+3.88%) |
May 25, 2021 | 7.940 | 8.160 | 7.465 | 7.480 | 1,956,906 | -0.54(-6.73%) |
May 24, 2021 | 8.250 | 8.270 | 7.820 | 8.020 | 1,202,596 | -0.27(-3.26%) |
May 21, 2021 | 8.440 | 8.597 | 8.210 | 8.290 | 950,453 | -0.12(-1.43%) |
May 20, 2021 | 8.610 | 8.780 | 8.360 | 8.410 | 953,025 | -0.19(-2.21%) |
May 19, 2021 | 8.530 | 8.880 | 8.400 | 8.600 | 698,827 | -0.10(-1.15%) |
May 18, 2021 | 8.820 | 9.000 | 8.700 | 8.700 | 729,120 | -0.08(-0.91%) |
May 17, 2021 | 8.720 | 8.950 | 8.600 | 8.780 | 588,840 | +0.13(+1.56%) |
May 14, 2021 | 8.500 | 8.770 | 8.430 | 8.645 | 667,900 | +0.20(+2.31%) |
May 13, 2021 | 9.130 | 9.300 | 8.360 | 8.450 | 1,166,701 | -0.55(-6.11%) |
May 12, 2021 | 9.010 | 9.380 | 8.960 | 9.000 | 873,980 | -0.11(-1.21%) |
May 11, 2021 | 9.100 | 9.420 | 8.950 | 9.110 | 1,030,648 | -0.15(-1.62%) |
May 10, 2021 | 9.470 | 9.580 | 9.240 | 9.260 | 773,658 | -0.33(-3.44%) |
May 07, 2021 | 9.300 | 9.790 | 9.300 | 9.590 | 1,278,037 | +0.30(+3.23%) |
May 06, 2021 | 9.800 | 9.920 | 9.080 | 9.290 | 1,488,960 | -0.69(-6.91%) |
May 05, 2021 | 9.250 | 10.15 | 9.110 | 9.980 | 2,110,917 | +0.77(+8.36%) |
May 04, 2021 | 9.360 | 9.440 | 8.880 | 9.210 | 1,597,933 | -0.23(-2.44%) |
May 03, 2021 | 9.650 | 9.860 | 9.190 | 9.440 | 2,380,489 | -0.07(-0.74%) |
Apr 30, 2021 | 8.920 | 9.520 | 8.910 | 9.510 | 2,153,800 | +0.44(+4.85%) |
Apr 29, 2021 | 8.800 | 9.100 | 8.500 | 9.070 | 2,618,667 | +0.55(+6.46%) |
Apr 28, 2021 | 8.780 | 9.450 | 8.360 | 8.520 | 5,796,912 | -0.70(-7.59%) |
Apr 27, 2021 | 9.570 | 9.590 | 8.940 | 9.220 | 3,082,766 | -0.28(-2.95%) |
Apr 26, 2021 | 9.280 | 9.730 | 8.880 | 9.500 | 2,672,848 | +0.27(+2.93%) |
Apr 23, 2021 | 9.260 | 9.410 | 9.105 | 9.230 | 1,474,300 | +0.02(+0.22%) |
Apr 22, 2021 | 9.840 | 9.850 | 9.180 | 9.210 | 1,531,175 | -0.45(-4.66%) |
Apr 21, 2021 | 9.150 | 9.740 | 9.080 | 9.660 | 907,248 | +0.43(+4.66%) |
Apr 20, 2021 | 9.600 | 9.700 | 9.100 | 9.230 | 874,171 | -0.40(-4.15%) |
Apr 19, 2021 | 10.00 | 10.01 | 9.520 | 9.630 | 1,079,070 | -0.35(-3.51%) |
Apr 16, 2021 | 10.27 | 10.42 | 9.800 | 9.980 | 829,300 | -0.40(-3.85%) |
Apr 15, 2021 | 10.31 | 10.52 | 10.24 | 10.38 | 861,191 | +0.14(+1.37%) |
Apr 14, 2021 | 10.30 | 10.67 | 10.13 | 10.24 | 831,077 | +0.16(+1.59%) |
Apr 13, 2021 | 9.990 | 10.35 | 9.760 | 10.08 | 1,061,297 | +0.21(+2.13%) |
Apr 12, 2021 | 10.48 | 10.48 | 9.780 | 9.870 | 1,077,426 | -0.55(-5.28%) |
Apr 09, 2021 | 11.14 | 11.14 | 10.36 | 10.42 | 636,600 | -0.76(-6.80%) |
Apr 08, 2021 | 10.49 | 11.19 | 10.48 | 11.18 | 708,312 | +0.79(+7.60%) |
Apr 07, 2021 | 10.82 | 10.83 | 10.30 | 10.39 | 744,376 | -0.46(-4.24%) |
Apr 06, 2021 | 10.82 | 11.02 | 10.66 | 10.85 | 712,175 | -0.01(-0.09%) |
Apr 05, 2021 | 11.23 | 11.25 | 10.68 | 10.86 | 742,398 | -0.11(-1.00%) |
Apr 01, 2021 | 10.85 | 11.50 | 10.75 | 10.97 | 1,359,000 | +0.23(+2.14%) |
Mar 31, 2021 | 10.39 | 10.87 | 10.33 | 10.74 | 900,609 | +0.51(+4.99%) |
Mar 30, 2021 | 9.930 | 10.58 | 9.760 | 10.23 | 1,287,088 | +0.10(+0.99%) |
Mar 29, 2021 | 10.23 | 10.47 | 9.980 | 10.13 | 632,099 | -0.23(-2.22%) |
Mar 26, 2021 | 10.40 | 10.47 | 10.07 | 10.36 | 806,400 | +0.06(+0.58%) |
Mar 25, 2021 | 9.660 | 10.32 | 9.550 | 10.30 | 1,002,228 | +0.44(+4.46%) |
Mar 24, 2021 | 10.50 | 10.64 | 9.820 | 9.860 | 1,250,899 | -0.61(-5.83%) |
Mar 23, 2021 | 10.96 | 11.07 | 10.37 | 10.47 | 975,200 | -0.60(-5.42%) |
Mar 22, 2021 | 11.33 | 11.44 | 10.96 | 11.07 | 888,669 | +0.01(+0.09%) |
Mar 19, 2021 | 10.59 | 11.32 | 10.42 | 11.06 | 1,666,600 | +0.59(+5.64%) |
Mar 18, 2021 | 10.71 | 11.01 | 10.37 | 10.47 | 691,906 | -0.53(-4.82%) |
Mar 17, 2021 | 10.62 | 11.14 | 10.50 | 11.00 | 855,902 | +0.21(+1.95%) |
Mar 16, 2021 | 11.16 | 11.37 | 10.66 | 10.79 | 1,008,587 | -0.30(-2.71%) |
Mar 15, 2021 | 12.20 | 12.20 | 11.01 | 11.09 | 2,585,975 | -0.94(-7.81%) |
Mar 12, 2021 | 11.32 | 12.04 | 10.80 | 12.03 | 2,019,000 | +0.30(+2.56%) |
Mar 11, 2021 | 11.87 | 11.96 | 11.35 | 11.73 | 1,062,650 | +0.57(+5.11%) |
Mar 10, 2021 | 10.85 | 11.31 | 10.80 | 11.16 | 1,051,894 | +0.50(+4.69%) |
Mar 09, 2021 | 10.29 | 10.78 | 10.28 | 10.66 | 700,061 | +0.68(+6.81%) |
Mar 08, 2021 | 10.11 | 10.48 | 9.800 | 9.980 | 744,677 | -0.05(-0.50%) |
Mar 05, 2021 | 10.39 | 10.55 | 9.271 | 10.03 | 1,934,200 | -0.22(-2.15%) |
Mar 04, 2021 | 10.41 | 10.69 | 9.820 | 10.25 | 1,773,648 | -0.25(-2.38%) |
Mar 03, 2021 | 10.66 | 11.35 | 10.42 | 10.50 | 2,100,646 | -0.16(-1.50%) |
Mar 02, 2021 | 11.95 | 11.98 | 10.56 | 10.66 | 2,837,957 | -1.03(-8.81%) |