Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.400 | 8.400 | 8.400 | 1 | +0.10(+1.20%) | |
May 27, 2021 | 8.750 | 8.750 | 8.300 | 8.300 | 1,200 | -0.45(-5.14%) |
May 26, 2021 | 8.750 | 8.750 | 8.750 | 8.750 | 4,284 | +0.00(+0.00%) |
May 25, 2021 | 8.750 | 8.750 | 8.750 | 8.750 | 2,200 | +0.00(+0.00%) |
May 24, 2021 | 8.720 | 8.800 | 8.720 | 8.750 | 5,126 | +0.00(+0.00%) |
May 21, 2021 | 8.720 | 9.000 | 8.000 | 8.750 | 10,200 | -0.47(-5.10%) |
May 20, 2021 | 9.060 | 9.220 | 8.010 | 9.220 | 8,026 | +0.35(+3.95%) |
May 19, 2021 | 8.870 | 9.000 | 8.870 | 8.870 | 600 | -0.23(-2.53%) |
May 18, 2021 | 9.050 | 9.100 | 8.850 | 9.100 | 2,917 | +0.10(+1.11%) |
May 17, 2021 | 9.000 | 9.070 | 9.000 | 9.000 | 13,850 | -0.22(-2.39%) |
May 14, 2021 | 9.130 | 9.220 | 9.100 | 9.220 | 3,528 | -0.28(-2.95%) |
May 12, 2021 | 9.500 | 9.500 | 9.500 | 6 | -0.50(-5.00%) | |
May 11, 2021 | 9.980 | 10.00 | 9.800 | 10.00 | 4,689 | +0.00(+0.00%) |
May 10, 2021 | 10.25 | 10.25 | 10.00 | 10.00 | 3,593 | -0.75(-6.98%) |
May 07, 2021 | 11.00 | 11.00 | 10.75 | 10.75 | 565 | +0.25(+2.38%) |
May 06, 2021 | 12.00 | 12.00 | 9.050 | 10.50 | 7,055 | -1.50(-12.50%) |
May 05, 2021 | 8.700 | 14.50 | 8.700 | 12.00 | 58,883 | +3.00(+33.33%) |
May 04, 2021 | 8.600 | 9.000 | 8.510 | 9.000 | 15,543 | +0.40(+4.65%) |
May 03, 2021 | 8.730 | 8.730 | 8.450 | 8.600 | 16,951 | -0.08(-0.92%) |
Apr 30, 2021 | 8.500 | 8.680 | 8.500 | 8.680 | 4,500 | +0.20(+2.36%) |
Apr 29, 2021 | 8.580 | 8.600 | 8.050 | 8.480 | 3,180 | +0.18(+2.17%) |
Apr 28, 2021 | 8.250 | 8.300 | 8.200 | 8.300 | 2,085 | -0.05(-0.60%) |
Apr 27, 2021 | 8.100 | 8.480 | 8.100 | 8.350 | 5,766 | +0.25(+3.09%) |
Apr 26, 2021 | 8.000 | 8.300 | 8.000 | 8.100 | 8,450 | +0.30(+3.85%) |
Apr 23, 2021 | 8.150 | 8.150 | 7.760 | 7.800 | 21,400 | -0.20(-2.50%) |
Apr 22, 2021 | 9.300 | 9.300 | 7.010 | 8.000 | 6,071 | -0.66(-7.62%) |
Apr 21, 2021 | 8.650 | 8.835 | 8.650 | 8.660 | 1,597 | -0.32(-3.56%) |
Apr 20, 2021 | 8.730 | 8.980 | 8.650 | 8.980 | 2,864 | +0.28(+3.22%) |
Apr 19, 2021 | 9.260 | 9.400 | 8.610 | 8.700 | 13,077 | -0.79(-8.32%) |
Apr 16, 2021 | 9.500 | 9.500 | 9.300 | 9.490 | 6,900 | -0.25(-2.57%) |
Apr 15, 2021 | 9.510 | 9.890 | 9.360 | 9.740 | 20,487 | +0.25(+2.63%) |
Apr 14, 2021 | 9.810 | 9.810 | 9.290 | 9.490 | 13,760 | -0.32(-3.26%) |
Apr 13, 2021 | 9.940 | 9.950 | 9.710 | 9.810 | 12,105 | -0.14(-1.41%) |
Apr 12, 2021 | 9.370 | 9.950 | 9.370 | 9.950 | 9,242 | +0.60(+6.42%) |
Apr 09, 2021 | 9.300 | 9.350 | 9.175 | 9.350 | 2,800 | +0.17(+1.91%) |
Apr 08, 2021 | 9.010 | 9.175 | 9.010 | 9.175 | 8,190 | +0.01(+0.05%) |
Apr 07, 2021 | 9.100 | 9.170 | 8.520 | 9.170 | 16,262 | -0.03(-0.33%) |
Apr 06, 2021 | 10.00 | 10.00 | 9.000 | 9.200 | 5,360 | -0.80(-8.00%) |
Apr 05, 2021 | 9.250 | 10.00 | 9.250 | 10.00 | 4,649 | +0.06(+0.60%) |
Apr 01, 2021 | 10.15 | 10.20 | 8.350 | 9.940 | 7,000 | -0.04(-0.40%) |
Mar 31, 2021 | 9.750 | 10.25 | 9.420 | 9.980 | 27,274 | +0.23(+2.36%) |
Mar 30, 2021 | 9.000 | 9.750 | 9.000 | 9.750 | 13,517 | +0.88(+9.98%) |
Mar 29, 2021 | 9.000 | 9.750 | 8.865 | 8.865 | 5,147 | -0.63(-6.68%) |
Mar 26, 2021 | 8.850 | 9.500 | 8.750 | 9.500 | 2,600 | +0.66(+7.47%) |
Mar 25, 2021 | 9.430 | 9.430 | 8.000 | 8.840 | 3,640 | -0.36(-3.91%) |
Mar 24, 2021 | 9.250 | 9.500 | 9.200 | 9.200 | 6,706 | +0.10(+1.10%) |
Mar 23, 2021 | 8.750 | 9.150 | 8.750 | 9.100 | 4,005 | +0.10(+1.11%) |
Mar 22, 2021 | 9.000 | 9.000 | 8.500 | 9.000 | 2,605 | +0.00(+0.00%) |
Mar 19, 2021 | 8.430 | 9.200 | 8.350 | 9.000 | 5,700 | +0.75(+9.09%) |
Mar 18, 2021 | 7.740 | 8.300 | 7.010 | 8.250 | 6,025 | +0.51(+6.59%) |
Mar 17, 2021 | 7.565 | 7.740 | 7.500 | 7.740 | 5,650 | +0.04(+0.52%) |
Mar 16, 2021 | 7.940 | 7.940 | 7.630 | 7.700 | 8,429 | -0.19(-2.41%) |
Mar 15, 2021 | 7.890 | 7.890 | 7.600 | 7.890 | 6,201 | +0.36(+4.78%) |
Mar 12, 2021 | 7.970 | 8.000 | 7.500 | 7.530 | 5,300 | -0.27(-3.46%) |
Mar 11, 2021 | 7.955 | 7.955 | 7.000 | 7.800 | 6,874 | -0.10(-1.27%) |
Mar 10, 2021 | 7.600 | 8.000 | 7.486 | 7.900 | 6,100 | +0.45(+6.04%) |
Mar 09, 2021 | 7.530 | 7.530 | 7.000 | 7.450 | 13,650 | -0.08(-1.06%) |
Mar 08, 2021 | 7.500 | 8.100 | 7.500 | 7.530 | 6,475 | -0.56(-6.92%) |
Mar 05, 2021 | 7.100 | 8.090 | 7.000 | 8.090 | 25,000 | +1.18(+17.08%) |
Mar 04, 2021 | 7.000 | 7.000 | 6.000 | 6.910 | 12,200 | -0.09(-1.29%) |
Mar 03, 2021 | 6.850 | 7.020 | 6.750 | 7.000 | 13,889 | +0.05(+0.72%) |
Mar 02, 2021 | 7.400 | 7.550 | 6.950 | 6.950 | 3,955 | -0.40(-5.44%) |