Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.55 | 11.77 | 11.07 | 11.14 | 54,839 | +0.07(+0.63%) |
May 27, 2021 | 10.89 | 11.23 | 10.84 | 11.07 | 82,446 | +0.00(+0.00%) |
May 26, 2021 | 10.67 | 11.21 | 9.940 | 11.07 | 122,079 | +0.00(+0.00%) |
May 25, 2021 | 11.10 | 11.10 | 10.77 | 11.07 | 61,032 | +0.38(+3.55%) |
May 24, 2021 | 10.92 | 11.19 | 10.12 | 10.69 | 276,693 | +1.02(+10.55%) |
May 21, 2021 | 9.480 | 9.880 | 9.360 | 9.670 | 86,836 | +0.20(+2.11%) |
May 20, 2021 | 9.300 | 9.490 | 9.110 | 9.470 | 224,301 | +0.15(+1.61%) |
May 19, 2021 | 9.210 | 9.320 | 8.975 | 9.320 | 18,722 | +0.09(+0.98%) |
May 18, 2021 | 8.960 | 9.310 | 8.960 | 9.230 | 26,665 | +0.27(+3.01%) |
May 17, 2021 | 8.820 | 9.100 | 8.780 | 8.960 | 24,298 | +0.11(+1.24%) |
May 14, 2021 | 8.760 | 9.060 | 8.740 | 8.850 | 19,311 | +0.09(+1.03%) |
May 13, 2021 | 8.630 | 9.600 | 8.570 | 8.760 | 121,099 | +0.14(+1.68%) |
May 12, 2021 | 8.700 | 8.890 | 8.530 | 8.615 | 42,507 | -0.36(-3.96%) |
May 11, 2021 | 8.590 | 9.120 | 8.520 | 8.970 | 21,246 | +0.04(+0.45%) |
May 10, 2021 | 8.600 | 9.346 | 8.500 | 8.930 | 121,107 | +0.30(+3.51%) |
May 07, 2021 | 8.350 | 8.627 | 8.350 | 8.627 | 11,289 | +0.30(+3.57%) |
May 06, 2021 | 8.390 | 8.435 | 8.261 | 8.330 | 5,752 | -0.07(-0.83%) |
May 05, 2021 | 8.680 | 8.704 | 8.340 | 8.400 | 23,596 | -0.21(-2.44%) |
May 04, 2021 | 8.620 | 8.770 | 8.280 | 8.610 | 16,412 | -0.08(-0.92%) |
May 03, 2021 | 8.660 | 8.690 | 8.510 | 8.690 | 8,702 | +0.07(+0.81%) |
Apr 30, 2021 | 8.480 | 8.860 | 8.480 | 8.620 | 27,600 | +0.04(+0.47%) |
Apr 29, 2021 | 8.750 | 8.830 | 8.500 | 8.580 | 42,594 | -0.19(-2.17%) |
Apr 28, 2021 | 8.890 | 8.890 | 8.505 | 8.770 | 48,454 | -0.03(-0.34%) |
Apr 27, 2021 | 8.900 | 8.930 | 8.200 | 8.800 | 140,598 | -0.08(-0.90%) |
Apr 26, 2021 | 9.380 | 9.940 | 8.745 | 8.880 | 813,716 | +0.60(+7.25%) |
Apr 23, 2021 | 8.310 | 8.343 | 8.210 | 8.280 | 9,100 | -0.05(-0.60%) |
Apr 22, 2021 | 8.180 | 8.380 | 8.180 | 8.330 | 29,563 | +0.08(+0.97%) |
Apr 21, 2021 | 8.500 | 8.500 | 8.110 | 8.250 | 50,498 | -0.05(-0.60%) |
Apr 20, 2021 | 8.900 | 8.950 | 8.220 | 8.300 | 83,067 | -0.62(-6.95%) |
Apr 19, 2021 | 8.970 | 9.340 | 8.740 | 8.920 | 166,154 | -0.14(-1.55%) |
Apr 16, 2021 | 9.440 | 9.440 | 9.050 | 9.060 | 15,500 | -0.45(-4.73%) |
Apr 15, 2021 | 9.180 | 9.510 | 9.020 | 9.510 | 26,474 | +0.45(+4.97%) |
Apr 14, 2021 | 9.050 | 9.310 | 9.050 | 9.060 | 8,608 | -0.03(-0.33%) |
Apr 13, 2021 | 9.060 | 9.100 | 8.970 | 9.090 | 91,650 | -0.04(-0.44%) |
Apr 12, 2021 | 9.400 | 9.400 | 9.110 | 9.130 | 43,129 | -0.24(-2.56%) |
Apr 09, 2021 | 9.310 | 9.500 | 9.250 | 9.370 | 16,500 | +0.06(+0.64%) |
Apr 08, 2021 | 9.360 | 9.430 | 9.240 | 9.310 | 68,150 | -0.04(-0.43%) |
Apr 07, 2021 | 9.550 | 9.750 | 9.350 | 9.350 | 81,529 | -0.22(-2.30%) |
Apr 06, 2021 | 9.500 | 9.625 | 9.360 | 9.570 | 11,956 | +0.07(+0.74%) |
Apr 05, 2021 | 9.450 | 9.600 | 9.360 | 9.500 | 26,228 | +0.13(+1.39%) |
Apr 01, 2021 | 9.100 | 9.380 | 9.070 | 9.370 | 55,000 | +0.34(+3.77%) |
Mar 31, 2021 | 9.090 | 9.140 | 9.000 | 9.030 | 31,145 | -0.12(-1.31%) |
Mar 30, 2021 | 9.010 | 9.390 | 8.990 | 9.150 | 40,236 | +0.05(+0.55%) |
Mar 29, 2021 | 9.260 | 9.260 | 9.010 | 9.100 | 35,351 | -0.22(-2.36%) |
Mar 26, 2021 | 9.280 | 9.520 | 9.040 | 9.320 | 194,700 | +0.27(+2.98%) |
Mar 25, 2021 | 8.530 | 9.260 | 8.430 | 9.050 | 113,120 | +0.50(+5.85%) |
Mar 24, 2021 | 8.510 | 8.580 | 8.420 | 8.550 | 27,073 | +0.00(+0.00%) |
Mar 23, 2021 | 8.500 | 8.680 | 8.450 | 8.550 | 19,801 | +0.00(+0.00%) |
Mar 22, 2021 | 8.500 | 8.788 | 8.500 | 8.550 | 13,278 | +0.07(+0.83%) |
Mar 19, 2021 | 8.515 | 8.580 | 8.410 | 8.480 | 33,100 | -0.12(-1.40%) |
Mar 18, 2021 | 8.545 | 8.630 | 8.406 | 8.600 | 26,500 | -0.02(-0.23%) |
Mar 17, 2021 | 8.740 | 8.810 | 8.570 | 8.620 | 26,738 | -0.03(-0.35%) |
Mar 16, 2021 | 8.760 | 8.980 | 8.550 | 8.650 | 44,241 | -0.10(-1.14%) |
Mar 15, 2021 | 8.700 | 8.800 | 8.650 | 8.750 | 22,815 | -0.04(-0.46%) |
Mar 12, 2021 | 8.670 | 8.926 | 8.670 | 8.790 | 4,200 | +0.12(+1.38%) |
Mar 11, 2021 | 8.670 | 8.820 | 8.640 | 8.670 | 24,356 | +0.12(+1.40%) |
Mar 10, 2021 | 8.480 | 8.575 | 8.410 | 8.550 | 67,840 | +0.15(+1.79%) |
Mar 09, 2021 | 8.270 | 8.420 | 8.240 | 8.400 | 35,158 | +0.10(+1.20%) |
Mar 08, 2021 | 8.450 | 8.450 | 8.190 | 8.300 | 147,104 | -0.15(-1.78%) |
Mar 05, 2021 | 8.400 | 8.630 | 8.250 | 8.450 | 62,200 | +0.05(+0.60%) |
Mar 04, 2021 | 8.740 | 8.840 | 8.180 | 8.400 | 313,870 | -0.45(-5.08%) |
Mar 03, 2021 | 8.890 | 9.078 | 8.850 | 8.850 | 70,990 | -0.10(-1.12%) |
Mar 02, 2021 | 8.820 | 9.199 | 8.820 | 8.950 | 64,043 | +0.01(+0.11%) |