Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.772 | 9.852 | 9.706 | 9.734 | 1,580,034 | -0.03(-0.29%) |
May 27, 2021 | 9.659 | 9.852 | 9.659 | 9.762 | 2,440,409 | +0.12(+1.27%) |
May 26, 2021 | 9.640 | 9.772 | 9.593 | 9.640 | 2,113,960 | +0.07(+0.69%) |
May 25, 2021 | 9.885 | 10.04 | 9.527 | 9.574 | 4,029,483 | -0.30(-3.05%) |
May 24, 2021 | 9.687 | 9.970 | 9.639 | 9.875 | 6,534,311 | +0.27(+2.84%) |
May 21, 2021 | 9.602 | 9.687 | 9.499 | 9.602 | 3,741,095 | +0.08(+0.79%) |
May 20, 2021 | 9.113 | 9.659 | 9.075 | 9.527 | 9,639,757 | +0.45(+4.98%) |
May 19, 2021 | 8.830 | 9.169 | 8.755 | 9.075 | 8,169,709 | +0.13(+1.47%) |
May 18, 2021 | 8.699 | 8.953 | 8.633 | 8.943 | 2,993,793 | +0.30(+3.49%) |
May 17, 2021 | 8.642 | 8.699 | 8.468 | 8.642 | 4,408,417 | -0.11(-1.29%) |
May 14, 2021 | 8.840 | 8.840 | 8.680 | 8.755 | 2,996,840 | +0.02(+0.22%) |
May 13, 2021 | 8.943 | 9.141 | 8.623 | 8.736 | 5,653,148 | -0.21(-2.32%) |
May 12, 2021 | 8.896 | 9.348 | 8.824 | 8.943 | 10,307,912 | +0.04(+0.42%) |
May 11, 2021 | 8.557 | 9.075 | 8.539 | 8.906 | 4,193,408 | -0.02(-0.21%) |
May 10, 2021 | 9.160 | 9.198 | 8.859 | 8.925 | 3,083,570 | -0.20(-2.17%) |
May 07, 2021 | 8.887 | 9.221 | 8.859 | 9.122 | 2,521,156 | +0.16(+1.79%) |
May 06, 2021 | 7.898 | 8.962 | 7.757 | 8.962 | 6,744,225 | +0.29(+3.37%) |
May 05, 2021 | 8.736 | 8.755 | 8.412 | 8.670 | 3,453,087 | -0.02(-0.22%) |
May 04, 2021 | 8.765 | 8.943 | 8.633 | 8.689 | 5,374,072 | -0.18(-2.02%) |
May 03, 2021 | 8.783 | 8.915 | 8.567 | 8.868 | 3,656,524 | +0.21(+2.39%) |
Apr 30, 2021 | 8.849 | 9.085 | 8.605 | 8.661 | 3,094,485 | -0.24(-2.75%) |
Apr 29, 2021 | 9.056 | 9.508 | 8.830 | 8.906 | 6,638,061 | -0.12(-1.36%) |
Apr 28, 2021 | 8.972 | 9.141 | 8.925 | 9.028 | 7,436,142 | +0.07(+0.74%) |
Apr 27, 2021 | 9.066 | 9.264 | 8.934 | 8.962 | 4,722,283 | -0.16(-1.75%) |
Apr 26, 2021 | 8.774 | 9.151 | 8.765 | 9.122 | 3,657,169 | +0.40(+4.64%) |
Apr 23, 2021 | 8.369 | 8.774 | 8.275 | 8.718 | 3,056,882 | +0.35(+4.16%) |
Apr 22, 2021 | 8.332 | 8.562 | 8.313 | 8.369 | 1,733,252 | -0.02(-0.22%) |
Apr 21, 2021 | 8.237 | 8.426 | 8.167 | 8.388 | 1,765,017 | +0.14(+1.71%) |
Apr 20, 2021 | 8.595 | 8.605 | 8.181 | 8.247 | 3,454,730 | -0.41(-4.78%) |
Apr 19, 2021 | 9.000 | 9.122 | 8.633 | 8.661 | 2,905,935 | -0.40(-4.37%) |
Apr 16, 2021 | 8.962 | 9.085 | 8.906 | 9.056 | 2,019,722 | +0.16(+1.80%) |
Apr 15, 2021 | 8.849 | 8.953 | 8.802 | 8.896 | 2,036,746 | +0.12(+1.39%) |
Apr 14, 2021 | 8.661 | 8.849 | 8.652 | 8.774 | 2,663,920 | +0.07(+0.76%) |
Apr 13, 2021 | 8.887 | 8.943 | 8.529 | 8.708 | 8,249,681 | -0.25(-2.84%) |
Apr 12, 2021 | 8.915 | 8.991 | 8.727 | 8.962 | 5,453,906 | +0.02(+0.21%) |
Apr 09, 2021 | 8.661 | 8.943 | 8.653 | 8.943 | 5,665,504 | +0.27(+3.15%) |
Apr 08, 2021 | 8.388 | 8.765 | 8.379 | 8.670 | 4,978,670 | +0.25(+3.02%) |
Apr 07, 2021 | 8.510 | 8.539 | 8.332 | 8.416 | 3,203,321 | -0.08(-0.89%) |
Apr 06, 2021 | 8.369 | 8.576 | 8.303 | 8.492 | 2,654,098 | +0.12(+1.46%) |
Apr 05, 2021 | 8.059 | 8.699 | 8.021 | 8.369 | 7,913,736 | +0.40(+5.08%) |
Apr 01, 2021 | 8.002 | 8.115 | 7.898 | 7.964 | 3,210,056 | +0.02(+0.24%) |
Mar 31, 2021 | 7.814 | 8.087 | 7.804 | 7.946 | 3,678,246 | +0.14(+1.81%) |
Mar 30, 2021 | 7.814 | 7.889 | 7.640 | 7.804 | 3,313,029 | -0.03(-0.36%) |
Mar 29, 2021 | 7.757 | 7.993 | 7.720 | 7.833 | 3,918,230 | +0.10(+1.34%) |
Mar 26, 2021 | 7.560 | 7.771 | 7.550 | 7.729 | 3,697,300 | +0.19(+2.50%) |
Mar 25, 2021 | 7.258 | 7.560 | 7.145 | 7.541 | 3,444,169 | +0.24(+3.35%) |
Mar 24, 2021 | 7.352 | 7.437 | 7.239 | 7.296 | 4,392,357 | -0.03(-0.39%) |
Mar 23, 2021 | 7.447 | 7.484 | 7.239 | 7.324 | 4,862,594 | -0.20(-2.63%) |
Mar 22, 2021 | 7.531 | 7.569 | 7.428 | 7.522 | 2,643,710 | +0.04(+0.50%) |
Mar 19, 2021 | 7.503 | 7.531 | 7.371 | 7.484 | 3,725,768 | -0.01(-0.13%) |
Mar 18, 2021 | 7.691 | 7.757 | 7.437 | 7.494 | 2,833,755 | -0.24(-3.16%) |
Mar 17, 2021 | 7.757 | 7.767 | 7.531 | 7.738 | 2,987,284 | -0.07(-0.90%) |
Mar 16, 2021 | 7.753 | 7.884 | 7.640 | 7.809 | 2,745,228 | +0.08(+0.97%) |
Mar 15, 2021 | 7.790 | 7.865 | 7.678 | 7.734 | 3,384,427 | -0.07(-0.84%) |
Mar 12, 2021 | 7.903 | 7.922 | 7.715 | 7.800 | 2,781,662 | -0.23(-2.92%) |
Mar 11, 2021 | 8.100 | 8.137 | 7.678 | 8.034 | 5,826,578 | +0.60(+8.07%) |
Mar 10, 2021 | 7.237 | 7.490 | 7.218 | 7.434 | 4,776,140 | +0.30(+4.21%) |
Mar 09, 2021 | 7.247 | 7.350 | 7.125 | 7.134 | 3,931,474 | +0.00(+0.00%) |
Mar 08, 2021 | 7.125 | 7.228 | 6.872 | 7.134 | 9,744,663 | +0.35(+5.11%) |
Mar 05, 2021 | 6.553 | 6.862 | 6.450 | 6.787 | 6,776,069 | +0.35(+5.39%) |
Mar 04, 2021 | 6.675 | 6.684 | 6.309 | 6.440 | 6,095,334 | -0.19(-2.83%) |
Mar 03, 2021 | 6.778 | 6.918 | 6.590 | 6.628 | 7,886,175 | -0.10(-1.53%) |
Mar 02, 2021 | 7.134 | 7.200 | 6.722 | 6.731 | 8,480,230 | -0.52(-7.24%) |