Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 8.390 | 8.540 | 8.280 | 8.410 | 158,056 | +0.02(+0.24%) |
May 28, 2021 | 7.910 | 8.530 | 7.910 | 8.390 | 331,412 | +0.53(+6.74%) |
May 27, 2021 | 7.610 | 7.980 | 7.610 | 7.860 | 1,836,467 | +0.23(+3.01%) |
May 26, 2021 | 7.900 | 8.010 | 7.580 | 7.630 | 374,693 | -0.37(-4.63%) |
May 25, 2021 | 7.940 | 8.020 | 7.670 | 8.000 | 308,509 | -0.05(-0.62%) |
May 21, 2021 | 8.050 | 8.050 | 8.050 | 0 | +0.01(+0.12%) | |
May 20, 2021 | 7.630 | 8.180 | 7.490 | 8.040 | 341,412 | +0.42(+5.51%) |
May 19, 2021 | 6.980 | 7.700 | 6.900 | 7.620 | 473,378 | +0.52(+7.32%) |
May 18, 2021 | 7.150 | 7.490 | 6.890 | 7.100 | 460,262 | -0.05(-0.70%) |
May 17, 2021 | 7.700 | 7.700 | 6.910 | 7.150 | 534,129 | -0.57(-7.38%) |
May 14, 2021 | 7.730 | 8.190 | 7.600 | 7.720 | 494,865 | +0.00(+0.00%) |
May 13, 2021 | 8.690 | 8.780 | 7.580 | 7.720 | 921,268 | -1.23(-13.74%) |
May 12, 2021 | 8.940 | 9.070 | 8.470 | 8.950 | 615,791 | +0.01(+0.11%) |
May 11, 2021 | 8.870 | 9.120 | 7.330 | 8.940 | 782,732 | -0.33(-3.56%) |
May 10, 2021 | 10.06 | 10.18 | 9.230 | 9.270 | 325,268 | -0.65(-6.55%) |
May 07, 2021 | 9.750 | 10.03 | 9.460 | 9.920 | 235,389 | +0.22(+2.27%) |
May 06, 2021 | 9.840 | 9.920 | 9.450 | 9.700 | 273,556 | -0.20(-2.02%) |
May 05, 2021 | 9.700 | 9.990 | 9.570 | 9.900 | 398,048 | +0.23(+2.38%) |
May 04, 2021 | 10.28 | 10.28 | 9.430 | 9.670 | 573,415 | -0.84(-7.99%) |
May 03, 2021 | 10.66 | 10.66 | 10.23 | 10.51 | 272,490 | +0.03(+0.29%) |
Apr 30, 2021 | 10.08 | 10.50 | 10.08 | 10.48 | 236,056 | +0.27(+2.64%) |
Apr 29, 2021 | 10.39 | 10.46 | 10.09 | 10.21 | 188,752 | +0.01(+0.10%) |
Apr 28, 2021 | 10.18 | 10.33 | 10.08 | 10.20 | 172,791 | -0.08(-0.78%) |
Apr 27, 2021 | 10.42 | 10.42 | 10.00 | 10.28 | 310,571 | +0.07(+0.69%) |
Apr 26, 2021 | 10.57 | 10.60 | 10.11 | 10.21 | 445,219 | -0.12(-1.16%) |
Apr 23, 2021 | 10.50 | 10.87 | 10.13 | 10.33 | 483,818 | -0.21(-1.99%) |
Apr 22, 2021 | 10.01 | 10.64 | 9.650 | 10.54 | 788,643 | +0.82(+8.44%) |
Apr 21, 2021 | 11.00 | 11.10 | 9.580 | 9.720 | 754,759 | -1.15(-10.58%) |
Apr 20, 2021 | 10.00 | 10.93 | 9.930 | 10.87 | 1,091,066 | +0.99(+10.02%) |
Apr 19, 2021 | 9.870 | 10.14 | 9.710 | 9.880 | 203,255 | +0.02(+0.20%) |
Apr 16, 2021 | 9.760 | 9.980 | 9.430 | 9.860 | 256,253 | +0.24(+2.49%) |
Apr 15, 2021 | 10.25 | 10.25 | 9.530 | 9.620 | 489,487 | -0.52(-5.13%) |
Apr 14, 2021 | 9.100 | 10.26 | 9.080 | 10.14 | 965,758 | +1.41(+16.15%) |
Apr 13, 2021 | 8.880 | 8.900 | 8.600 | 8.730 | 306,295 | -0.05(-0.57%) |
Apr 12, 2021 | 8.830 | 8.850 | 8.430 | 8.780 | 331,427 | -0.05(-0.57%) |
Apr 09, 2021 | 8.820 | 8.990 | 8.670 | 8.830 | 196,138 | +0.00(+0.00%) |
Apr 08, 2021 | 9.050 | 9.060 | 8.630 | 8.830 | 429,239 | -0.07(-0.79%) |
Apr 07, 2021 | 9.250 | 9.310 | 8.800 | 8.900 | 201,467 | -0.25(-2.73%) |
Apr 06, 2021 | 9.140 | 9.220 | 8.850 | 9.150 | 256,773 | +0.01(+0.11%) |
Apr 05, 2021 | 9.400 | 9.400 | 8.840 | 9.140 | 202,113 | -0.23(-2.45%) |
Apr 01, 2021 | 9.370 | 9.370 | 9.370 | 0 | +0.03(+0.32%) | |
Mar 31, 2021 | 8.900 | 9.480 | 8.810 | 9.340 | 274,717 | +0.46(+5.18%) |
Mar 30, 2021 | 8.500 | 9.100 | 8.340 | 8.880 | 328,861 | +0.24(+2.78%) |
Mar 29, 2021 | 8.880 | 8.990 | 8.510 | 8.640 | 223,313 | -0.36(-4.00%) |
Mar 26, 2021 | 9.310 | 9.310 | 8.750 | 9.000 | 206,662 | -0.17(-1.85%) |
Mar 25, 2021 | 9.160 | 9.240 | 8.350 | 9.170 | 367,956 | +0.00(+0.00%) |
Mar 24, 2021 | 10.05 | 10.18 | 9.060 | 9.170 | 450,308 | -0.82(-8.21%) |
Mar 23, 2021 | 9.800 | 10.64 | 8.810 | 9.990 | 1,161,921 | +0.52(+5.49%) |
Mar 22, 2021 | 9.620 | 10.64 | 9.250 | 9.470 | 1,039,164 | +0.12(+1.28%) |
Mar 19, 2021 | 8.400 | 9.350 | 8.250 | 9.350 | 864,391 | +0.91(+10.78%) |
Mar 18, 2021 | 8.410 | 8.560 | 7.960 | 8.440 | 392,118 | +0.11(+1.32%) |
Mar 17, 2021 | 8.290 | 8.500 | 8.170 | 8.330 | 379,195 | +0.12(+1.46%) |
Mar 16, 2021 | 8.500 | 8.500 | 8.060 | 8.210 | 422,872 | -0.36(-4.20%) |
Mar 15, 2021 | 7.300 | 8.730 | 7.270 | 8.570 | 768,318 | +1.30(+17.88%) |
Mar 12, 2021 | 7.250 | 7.300 | 7.080 | 7.270 | 142,040 | -0.05(-0.68%) |
Mar 11, 2021 | 6.890 | 7.340 | 6.600 | 7.320 | 486,358 | +0.33(+4.72%) |
Mar 10, 2021 | 7.230 | 7.230 | 6.690 | 6.990 | 246,737 | -0.07(-0.99%) |
Mar 09, 2021 | 7.240 | 7.470 | 6.900 | 7.060 | 354,097 | -0.05(-0.70%) |
Mar 08, 2021 | 6.970 | 7.340 | 6.610 | 7.110 | 405,039 | +0.14(+2.01%) |
Mar 05, 2021 | 7.290 | 7.290 | 6.300 | 6.970 | 958,658 | -0.33(-4.52%) |
Mar 04, 2021 | 7.200 | 7.410 | 7.100 | 7.300 | 807,424 | -0.03(-0.41%) |
Mar 03, 2021 | 7.370 | 7.790 | 7.180 | 7.330 | 724,883 | +0.19(+2.66%) |
Mar 02, 2021 | 7.250 | 7.350 | 7.100 | 7.140 | 329,917 | -0.05(-0.70%) |