Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.220 | 8.390 | 8.053 | 8.280 | 131,063 | +0.27(+3.37%) |
May 27, 2021 | 7.970 | 8.430 | 7.845 | 8.010 | 152,725 | +0.31(+4.03%) |
May 26, 2021 | 7.530 | 7.850 | 7.400 | 7.700 | 145,763 | +0.16(+2.12%) |
May 25, 2021 | 7.770 | 7.890 | 7.210 | 7.540 | 226,865 | -0.07(-0.92%) |
May 24, 2021 | 8.180 | 8.600 | 7.410 | 7.610 | 592,443 | -0.64(-7.76%) |
May 21, 2021 | 7.680 | 10.37 | 7.460 | 8.250 | 4,647,882 | +0.76(+10.15%) |
May 20, 2021 | 7.120 | 7.530 | 7.000 | 7.490 | 55,808 | +0.41(+5.79%) |
May 19, 2021 | 7.080 | 7.262 | 6.960 | 7.080 | 47,193 | -0.18(-2.48%) |
May 18, 2021 | 7.000 | 7.440 | 6.960 | 7.260 | 59,118 | +0.22(+3.12%) |
May 17, 2021 | 7.330 | 7.330 | 6.970 | 7.040 | 44,125 | +0.04(+0.57%) |
May 14, 2021 | 6.850 | 7.245 | 6.850 | 7.000 | 46,102 | +0.25(+3.70%) |
May 13, 2021 | 7.240 | 7.410 | 6.580 | 6.750 | 107,733 | -0.50(-6.90%) |
May 12, 2021 | 7.140 | 7.266 | 6.850 | 7.250 | 80,699 | -0.05(-0.68%) |
May 11, 2021 | 7.100 | 7.350 | 6.985 | 7.300 | 79,046 | -0.20(-2.67%) |
May 10, 2021 | 7.770 | 7.876 | 7.290 | 7.500 | 97,850 | -0.25(-3.23%) |
May 07, 2021 | 8.080 | 8.170 | 7.750 | 7.750 | 47,776 | -0.22(-2.76%) |
May 06, 2021 | 8.100 | 8.270 | 7.680 | 7.970 | 113,024 | -0.01(-0.13%) |
May 05, 2021 | 7.960 | 8.440 | 7.710 | 7.980 | 147,151 | -0.02(-0.25%) |
May 04, 2021 | 8.270 | 8.480 | 7.680 | 8.000 | 207,687 | -0.34(-4.08%) |
May 03, 2021 | 9.130 | 9.210 | 8.210 | 8.340 | 387,635 | -0.93(-10.03%) |
Apr 30, 2021 | 8.200 | 9.380 | 8.200 | 9.270 | 403,200 | +1.12(+13.74%) |
Apr 29, 2021 | 8.200 | 8.400 | 7.620 | 8.150 | 236,072 | -0.05(-0.61%) |
Apr 28, 2021 | 7.250 | 8.380 | 7.250 | 8.200 | 351,734 | +0.95(+13.10%) |
Apr 27, 2021 | 7.260 | 7.320 | 7.010 | 7.250 | 140,462 | +0.07(+0.97%) |
Apr 26, 2021 | 7.120 | 7.250 | 6.910 | 7.180 | 67,115 | +0.16(+2.28%) |
Apr 23, 2021 | 7.110 | 7.176 | 6.860 | 7.020 | 138,200 | -0.18(-2.50%) |
Apr 22, 2021 | 7.450 | 7.680 | 7.120 | 7.200 | 138,050 | -0.19(-2.57%) |
Apr 21, 2021 | 7.090 | 7.460 | 6.770 | 7.390 | 205,933 | +0.37(+5.27%) |
Apr 20, 2021 | 6.910 | 7.120 | 6.510 | 7.020 | 186,380 | +0.44(+6.69%) |
Apr 19, 2021 | 7.020 | 7.130 | 6.410 | 6.580 | 154,573 | -0.47(-6.67%) |
Apr 16, 2021 | 6.830 | 7.050 | 6.250 | 7.050 | 303,800 | +0.16(+2.32%) |
Apr 15, 2021 | 7.100 | 7.200 | 6.810 | 6.890 | 238,171 | -0.19(-2.68%) |
Apr 14, 2021 | 7.300 | 7.460 | 6.920 | 7.080 | 252,709 | -0.14(-1.94%) |
Apr 13, 2021 | 7.040 | 7.250 | 6.780 | 7.220 | 210,464 | +0.42(+6.18%) |
Apr 12, 2021 | 7.250 | 7.320 | 6.260 | 6.800 | 701,531 | -0.52(-7.10%) |
Apr 09, 2021 | 7.630 | 7.730 | 7.200 | 7.320 | 348,600 | -0.32(-4.19%) |
Apr 08, 2021 | 8.130 | 8.150 | 7.610 | 7.640 | 240,980 | -0.19(-2.43%) |
Apr 07, 2021 | 8.060 | 8.080 | 7.680 | 7.830 | 184,567 | -0.40(-4.86%) |
Apr 06, 2021 | 8.550 | 8.730 | 8.050 | 8.230 | 306,562 | -0.36(-4.19%) |
Apr 05, 2021 | 8.900 | 9.040 | 8.500 | 8.590 | 219,662 | -0.28(-3.16%) |
Apr 01, 2021 | 8.250 | 8.870 | 8.250 | 8.870 | 313,700 | +0.66(+8.04%) |
Mar 31, 2021 | 8.240 | 8.360 | 7.640 | 8.210 | 366,043 | -0.16(-1.91%) |
Mar 30, 2021 | 6.900 | 8.780 | 6.760 | 8.370 | 658,552 | +1.28(+18.05%) |
Mar 29, 2021 | 8.100 | 8.150 | 7.050 | 7.090 | 507,702 | -0.97(-12.03%) |
Mar 26, 2021 | 8.980 | 9.030 | 7.510 | 8.060 | 858,800 | -0.94(-10.44%) |
Mar 25, 2021 | 12.10 | 12.43 | 8.800 | 9.000 | 4,482,500 | -1.96(-17.88%) |
Mar 24, 2021 | 11.09 | 11.74 | 10.51 | 10.96 | 222,679 | -0.09(-0.81%) |
Mar 23, 2021 | 12.11 | 12.20 | 11.01 | 11.05 | 381,195 | -1.40(-11.24%) |
Mar 22, 2021 | 11.47 | 12.50 | 11.45 | 12.45 | 435,575 | +0.88(+7.61%) |
Mar 19, 2021 | 11.57 | 12.43 | 11.27 | 11.57 | 420,500 | +0.16(+1.40%) |
Mar 18, 2021 | 12.60 | 12.90 | 11.33 | 11.41 | 426,089 | -1.15(-9.16%) |
Mar 17, 2021 | 11.61 | 13.49 | 11.51 | 12.56 | 843,550 | +0.15(+1.21%) |
Mar 16, 2021 | 10.21 | 14.88 | 10.13 | 12.41 | 3,986,350 | +2.23(+21.91%) |
Mar 15, 2021 | 10.38 | 10.51 | 10.06 | 10.18 | 259,537 | +0.29(+2.93%) |
Mar 12, 2021 | 9.150 | 10.23 | 9.030 | 9.890 | 222,200 | +0.74(+8.09%) |
Mar 11, 2021 | 9.060 | 9.580 | 8.780 | 9.150 | 374,308 | +0.11(+1.22%) |
Mar 10, 2021 | 9.750 | 10.70 | 8.870 | 9.040 | 399,716 | -0.68(-7.00%) |
Mar 09, 2021 | 9.050 | 11.60 | 8.820 | 9.720 | 1,755,669 | +1.82(+23.04%) |
Mar 08, 2021 | 7.620 | 8.500 | 7.620 | 7.900 | 198,590 | +0.44(+5.90%) |
Mar 05, 2021 | 8.040 | 8.118 | 6.500 | 7.460 | 349,500 | -0.38(-4.85%) |
Mar 04, 2021 | 8.200 | 8.490 | 7.600 | 7.840 | 277,801 | -0.40(-4.85%) |
Mar 03, 2021 | 8.290 | 8.890 | 8.050 | 8.240 | 200,917 | -0.13(-1.55%) |
Mar 02, 2021 | 8.500 | 8.730 | 8.030 | 8.370 | 127,783 | -0.25(-2.90%) |