Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.470 | 10.00 | 9.340 | 9.950 | 181,309 | +0.56(+5.96%) |
May 27, 2021 | 9.340 | 9.460 | 8.690 | 9.390 | 133,433 | +0.15(+1.62%) |
May 26, 2021 | 8.950 | 9.260 | 8.655 | 9.240 | 200,381 | +0.44(+5.00%) |
May 25, 2021 | 8.530 | 8.970 | 8.530 | 8.800 | 122,988 | +0.33(+3.90%) |
May 24, 2021 | 8.240 | 8.860 | 8.180 | 8.470 | 183,385 | +0.30(+3.67%) |
May 21, 2021 | 7.980 | 8.440 | 7.790 | 8.170 | 242,787 | +0.30(+3.81%) |
May 20, 2021 | 7.610 | 8.143 | 7.610 | 7.870 | 68,669 | +0.32(+4.24%) |
May 19, 2021 | 7.770 | 7.772 | 7.420 | 7.550 | 75,228 | -0.28(-3.58%) |
May 18, 2021 | 7.990 | 8.010 | 7.760 | 7.830 | 29,305 | -0.08(-1.01%) |
May 17, 2021 | 7.620 | 8.020 | 7.612 | 7.910 | 76,230 | +0.40(+5.33%) |
May 14, 2021 | 7.100 | 7.660 | 7.088 | 7.510 | 105,511 | +0.43(+6.07%) |
May 13, 2021 | 7.870 | 8.180 | 6.750 | 7.080 | 310,350 | -0.61(-7.93%) |
May 12, 2021 | 7.540 | 8.299 | 7.540 | 7.690 | 151,947 | -0.49(-5.99%) |
May 11, 2021 | 7.600 | 8.250 | 7.320 | 8.180 | 164,161 | +0.54(+7.07%) |
May 10, 2021 | 8.000 | 8.070 | 7.540 | 7.640 | 130,924 | -0.44(-5.45%) |
May 07, 2021 | 7.960 | 8.165 | 7.905 | 8.080 | 77,057 | +0.09(+1.13%) |
May 06, 2021 | 8.030 | 8.150 | 7.800 | 7.990 | 108,996 | -0.09(-1.11%) |
May 05, 2021 | 7.990 | 8.280 | 7.990 | 8.080 | 51,698 | -0.01(-0.12%) |
May 04, 2021 | 8.350 | 8.350 | 8.050 | 8.090 | 42,420 | -0.27(-3.23%) |
May 03, 2021 | 7.940 | 8.500 | 7.900 | 8.360 | 136,683 | +0.45(+5.69%) |
Apr 30, 2021 | 8.060 | 8.330 | 7.790 | 7.910 | 66,300 | -0.24(-2.94%) |
Apr 29, 2021 | 8.390 | 8.400 | 8.120 | 8.150 | 73,219 | -0.16(-1.93%) |
Apr 28, 2021 | 8.300 | 8.400 | 8.180 | 8.310 | 46,896 | +0.03(+0.36%) |
Apr 27, 2021 | 8.130 | 8.330 | 8.020 | 8.280 | 42,927 | +0.03(+0.36%) |
Apr 26, 2021 | 8.100 | 8.400 | 8.020 | 8.250 | 62,529 | +0.25(+3.12%) |
Apr 23, 2021 | 8.020 | 8.200 | 7.830 | 8.000 | 85,300 | -0.02(-0.25%) |
Apr 22, 2021 | 8.330 | 8.330 | 7.810 | 8.020 | 111,511 | +0.02(+0.25%) |
Apr 21, 2021 | 7.610 | 8.280 | 7.510 | 8.000 | 140,189 | +0.10(+1.27%) |
Apr 20, 2021 | 8.380 | 8.690 | 7.620 | 7.900 | 133,635 | -0.47(-5.62%) |
Apr 19, 2021 | 8.410 | 8.900 | 7.960 | 8.370 | 133,631 | -0.02(-0.24%) |
Apr 16, 2021 | 8.130 | 8.610 | 7.883 | 8.390 | 169,100 | +0.14(+1.70%) |
Apr 15, 2021 | 8.660 | 8.950 | 8.130 | 8.250 | 146,583 | -0.40(-4.62%) |
Apr 14, 2021 | 8.550 | 9.100 | 8.450 | 8.650 | 178,107 | +0.14(+1.65%) |
Apr 13, 2021 | 8.400 | 9.600 | 8.400 | 8.510 | 416,918 | +0.26(+3.15%) |
Apr 12, 2021 | 8.490 | 8.490 | 7.940 | 8.250 | 65,446 | -0.22(-2.60%) |
Apr 09, 2021 | 8.670 | 8.675 | 8.250 | 8.470 | 67,500 | +0.01(+0.12%) |
Apr 08, 2021 | 8.270 | 8.500 | 8.060 | 8.460 | 84,638 | +0.42(+5.22%) |
Apr 07, 2021 | 8.160 | 8.337 | 7.900 | 8.040 | 88,680 | +0.01(+0.12%) |
Apr 06, 2021 | 8.090 | 8.380 | 7.900 | 8.030 | 58,524 | -0.06(-0.74%) |
Apr 05, 2021 | 8.560 | 8.570 | 8.010 | 8.090 | 110,789 | -0.41(-4.82%) |
Apr 01, 2021 | 8.500 | 8.640 | 8.201 | 8.500 | 162,000 | +0.07(+0.83%) |
Mar 31, 2021 | 8.180 | 8.500 | 8.000 | 8.430 | 173,191 | +0.46(+5.77%) |
Mar 30, 2021 | 7.870 | 8.180 | 7.700 | 7.970 | 115,461 | -0.05(-0.62%) |
Mar 29, 2021 | 7.900 | 8.145 | 7.800 | 8.020 | 105,518 | +0.23(+2.95%) |
Mar 26, 2021 | 8.110 | 8.175 | 7.500 | 7.790 | 176,600 | -0.28(-3.47%) |
Mar 25, 2021 | 7.900 | 8.200 | 7.650 | 8.070 | 213,640 | -0.08(-0.98%) |
Mar 24, 2021 | 9.500 | 9.500 | 7.900 | 8.150 | 1,532,177 | -0.50(-5.78%) |
Mar 23, 2021 | 9.030 | 9.160 | 8.420 | 8.650 | 160,816 | -0.54(-5.88%) |
Mar 22, 2021 | 9.000 | 9.550 | 8.840 | 9.190 | 108,051 | +0.33(+3.72%) |
Mar 19, 2021 | 9.000 | 9.340 | 8.600 | 8.860 | 384,600 | +0.14(+1.61%) |
Mar 18, 2021 | 9.230 | 9.750 | 8.640 | 8.720 | 313,244 | -0.55(-5.93%) |
Mar 17, 2021 | 9.040 | 9.390 | 8.660 | 9.270 | 147,838 | +0.08(+0.87%) |
Mar 16, 2021 | 9.400 | 9.670 | 8.570 | 9.190 | 292,069 | -0.28(-2.96%) |
Mar 15, 2021 | 8.430 | 9.710 | 8.380 | 9.470 | 759,552 | +1.16(+13.96%) |
Mar 12, 2021 | 8.090 | 8.450 | 7.930 | 8.310 | 174,300 | +0.42(+5.32%) |
Mar 11, 2021 | 8.050 | 8.440 | 7.830 | 7.890 | 298,090 | -0.07(-0.88%) |
Mar 10, 2021 | 7.350 | 8.290 | 7.150 | 7.960 | 223,988 | +0.86(+12.11%) |
Mar 09, 2021 | 7.200 | 7.550 | 6.900 | 7.100 | 316,826 | -0.03(-0.42%) |
Mar 08, 2021 | 7.390 | 7.600 | 7.000 | 7.130 | 303,913 | -0.17(-2.33%) |
Mar 05, 2021 | 7.600 | 7.690 | 7.110 | 7.300 | 193,200 | -0.17(-2.28%) |
Mar 04, 2021 | 8.170 | 8.320 | 7.150 | 7.470 | 398,610 | -0.80(-9.67%) |
Mar 03, 2021 | 8.550 | 8.750 | 8.060 | 8.270 | 313,738 | -0.06(-0.72%) |
Mar 02, 2021 | 8.750 | 8.880 | 8.030 | 8.330 | 121,271 | -0.49(-5.56%) |