Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.360 | 8.640 | 8.310 | 8.460 | 87,425 | +0.06(+0.71%) |
May 27, 2021 | 8.210 | 8.620 | 8.040 | 8.400 | 92,153 | +0.25(+3.07%) |
May 26, 2021 | 7.950 | 8.180 | 7.880 | 8.150 | 29,375 | +0.20(+2.52%) |
May 25, 2021 | 7.790 | 7.980 | 7.702 | 7.950 | 20,792 | +0.11(+1.40%) |
May 24, 2021 | 7.650 | 7.880 | 7.490 | 7.840 | 50,054 | +0.19(+2.48%) |
May 21, 2021 | 7.690 | 7.763 | 7.410 | 7.650 | 35,000 | +0.08(+1.06%) |
May 20, 2021 | 7.360 | 7.610 | 7.259 | 7.570 | 21,473 | +0.27(+3.70%) |
May 19, 2021 | 7.470 | 7.530 | 7.200 | 7.300 | 26,135 | -0.33(-4.33%) |
May 18, 2021 | 7.500 | 7.650 | 7.460 | 7.630 | 22,336 | +0.18(+2.42%) |
May 17, 2021 | 7.460 | 7.570 | 7.310 | 7.450 | 15,636 | +0.04(+0.54%) |
May 14, 2021 | 7.050 | 7.410 | 6.980 | 7.410 | 35,815 | +0.26(+3.64%) |
May 13, 2021 | 6.940 | 8.040 | 6.940 | 7.150 | 131,612 | +0.19(+2.73%) |
May 12, 2021 | 7.410 | 7.627 | 6.840 | 6.960 | 160,972 | -0.67(-8.78%) |
May 11, 2021 | 7.150 | 7.730 | 7.150 | 7.630 | 44,428 | +0.04(+0.53%) |
May 10, 2021 | 7.860 | 8.150 | 7.520 | 7.590 | 30,547 | -0.41(-5.13%) |
May 07, 2021 | 7.840 | 8.147 | 7.840 | 8.000 | 24,586 | +0.13(+1.65%) |
May 06, 2021 | 7.980 | 8.170 | 7.755 | 7.870 | 28,271 | -0.19(-2.36%) |
May 05, 2021 | 8.080 | 8.290 | 8.000 | 8.060 | 19,148 | +0.04(+0.50%) |
May 04, 2021 | 8.010 | 8.160 | 7.890 | 8.020 | 39,888 | -0.06(-0.74%) |
May 03, 2021 | 8.210 | 8.370 | 7.990 | 8.080 | 43,770 | -0.14(-1.70%) |
Apr 30, 2021 | 8.700 | 8.790 | 8.160 | 8.220 | 47,000 | -0.49(-5.63%) |
Apr 29, 2021 | 9.450 | 9.450 | 8.500 | 8.710 | 45,883 | -0.58(-6.24%) |
Apr 28, 2021 | 9.450 | 9.450 | 9.010 | 9.290 | 16,825 | -0.18(-1.90%) |
Apr 27, 2021 | 8.910 | 9.490 | 8.710 | 9.470 | 71,446 | +0.70(+7.98%) |
Apr 26, 2021 | 8.310 | 8.950 | 8.310 | 8.770 | 52,400 | +0.38(+4.53%) |
Apr 23, 2021 | 8.210 | 8.500 | 8.140 | 8.390 | 45,500 | +0.09(+1.08%) |
Apr 22, 2021 | 8.390 | 8.800 | 8.190 | 8.300 | 56,614 | -0.09(-1.07%) |
Apr 21, 2021 | 8.020 | 8.580 | 7.960 | 8.390 | 64,776 | +0.24(+2.94%) |
Apr 20, 2021 | 8.350 | 8.350 | 8.000 | 8.150 | 37,219 | -0.08(-0.97%) |
Apr 19, 2021 | 9.000 | 9.000 | 8.100 | 8.230 | 81,348 | -0.79(-8.76%) |
Apr 16, 2021 | 9.650 | 9.660 | 8.960 | 9.020 | 73,200 | -0.67(-6.91%) |
Apr 15, 2021 | 10.02 | 10.05 | 9.600 | 9.690 | 29,696 | -0.33(-3.29%) |
Apr 14, 2021 | 9.910 | 10.18 | 9.780 | 10.02 | 43,132 | +0.14(+1.42%) |
Apr 13, 2021 | 10.82 | 10.98 | 9.320 | 9.880 | 270,298 | -1.20(-10.83%) |
Apr 12, 2021 | 11.79 | 11.97 | 10.80 | 11.08 | 103,015 | -0.17(-1.51%) |
Apr 09, 2021 | 11.69 | 11.76 | 11.25 | 11.25 | 48,100 | -0.58(-4.90%) |
Apr 08, 2021 | 11.89 | 12.30 | 11.66 | 11.83 | 50,146 | +0.11(+0.94%) |
Apr 07, 2021 | 11.60 | 11.94 | 11.60 | 11.72 | 34,603 | +0.07(+0.60%) |
Apr 06, 2021 | 11.54 | 11.84 | 11.52 | 11.65 | 44,449 | -0.10(-0.85%) |
Apr 05, 2021 | 11.74 | 12.05 | 11.62 | 11.75 | 52,940 | +0.17(+1.47%) |
Apr 01, 2021 | 12.56 | 12.86 | 11.58 | 11.58 | 153,200 | -0.79(-6.39%) |
Mar 31, 2021 | 13.40 | 13.80 | 12.25 | 12.37 | 284,493 | -2.12(-14.63%) |
Mar 30, 2021 | 16.04 | 16.10 | 13.86 | 14.49 | 184,770 | -1.36(-8.58%) |
Mar 29, 2021 | 15.15 | 15.97 | 15.15 | 15.85 | 244,137 | +0.35(+2.26%) |
Mar 26, 2021 | 15.00 | 15.50 | 14.71 | 15.50 | 107,100 | +0.80(+5.44%) |
Mar 25, 2021 | 14.49 | 14.88 | 14.17 | 14.70 | 107,330 | +0.00(+0.00%) |
Mar 24, 2021 | 14.51 | 15.62 | 14.51 | 14.70 | 232,307 | +0.34(+2.37%) |
Mar 23, 2021 | 14.15 | 14.79 | 13.95 | 14.36 | 123,581 | +0.26(+1.84%) |
Mar 22, 2021 | 14.04 | 14.41 | 13.89 | 14.10 | 57,272 | +0.09(+0.64%) |
Mar 19, 2021 | 14.17 | 14.39 | 13.88 | 14.01 | 54,300 | -0.16(-1.13%) |
Mar 18, 2021 | 14.40 | 14.80 | 13.88 | 14.17 | 79,736 | -0.03(-0.21%) |
Mar 17, 2021 | 13.67 | 14.36 | 13.38 | 14.20 | 52,659 | +0.32(+2.31%) |
Mar 16, 2021 | 14.94 | 15.05 | 13.55 | 13.88 | 198,511 | -1.06(-7.10%) |
Mar 15, 2021 | 13.25 | 15.50 | 13.20 | 14.94 | 537,405 | +1.99(+15.37%) |
Mar 12, 2021 | 12.16 | 12.95 | 12.05 | 12.95 | 93,200 | +0.61(+4.94%) |
Mar 11, 2021 | 12.58 | 12.75 | 12.18 | 12.34 | 83,237 | +0.28(+2.32%) |
Mar 10, 2021 | 11.51 | 12.50 | 11.43 | 12.06 | 148,836 | +0.56(+4.87%) |
Mar 09, 2021 | 11.35 | 12.00 | 11.28 | 11.50 | 97,714 | +0.27(+2.40%) |
Mar 08, 2021 | 12.14 | 12.39 | 11.22 | 11.23 | 105,776 | -0.51(-4.34%) |
Mar 05, 2021 | 11.34 | 11.74 | 10.78 | 11.74 | 111,300 | +0.28(+2.44%) |
Mar 04, 2021 | 11.87 | 11.87 | 10.62 | 11.46 | 100,056 | -0.45(-3.78%) |
Mar 03, 2021 | 12.07 | 12.25 | 11.61 | 11.91 | 98,614 | -0.29(-2.38%) |
Mar 02, 2021 | 12.38 | 12.48 | 12.05 | 12.20 | 82,528 | -0.17(-1.37%) |