Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.670 | 8.950 | 8.420 | 8.450 | 210,881 | -0.25(-2.87%) |
May 27, 2021 | 8.330 | 8.760 | 8.130 | 8.700 | 255,604 | +0.46(+5.58%) |
May 26, 2021 | 8.290 | 8.480 | 8.020 | 8.240 | 224,418 | -0.07(-0.84%) |
May 25, 2021 | 8.430 | 8.470 | 8.300 | 8.310 | 207,652 | -0.04(-0.48%) |
May 24, 2021 | 9.480 | 9.480 | 8.145 | 8.350 | 431,056 | -1.18(-12.38%) |
May 21, 2021 | 9.390 | 9.750 | 9.120 | 9.530 | 108,526 | +0.26(+2.80%) |
May 20, 2021 | 8.960 | 9.300 | 8.760 | 9.270 | 139,649 | +0.26(+2.89%) |
May 19, 2021 | 9.110 | 9.220 | 8.770 | 9.010 | 87,901 | -0.25(-2.70%) |
May 18, 2021 | 9.740 | 9.740 | 9.190 | 9.260 | 167,577 | +0.42(+4.75%) |
May 17, 2021 | 8.400 | 9.000 | 8.400 | 8.840 | 88,546 | +0.44(+5.24%) |
May 14, 2021 | 8.520 | 8.725 | 8.250 | 8.400 | 100,451 | +0.09(+1.08%) |
May 13, 2021 | 8.520 | 8.590 | 8.135 | 8.310 | 98,269 | -0.17(-2.00%) |
May 12, 2021 | 8.320 | 9.190 | 8.320 | 8.480 | 187,601 | -0.02(-0.24%) |
May 11, 2021 | 7.860 | 8.640 | 7.810 | 8.500 | 141,105 | +0.54(+6.78%) |
May 10, 2021 | 8.670 | 8.670 | 7.930 | 7.960 | 233,376 | -0.70(-8.08%) |
May 07, 2021 | 8.320 | 8.680 | 8.320 | 8.660 | 76,157 | +0.26(+3.10%) |
May 06, 2021 | 8.570 | 8.570 | 8.010 | 8.400 | 124,390 | -0.12(-1.41%) |
May 05, 2021 | 8.500 | 8.790 | 8.330 | 8.520 | 97,014 | +0.07(+0.83%) |
May 04, 2021 | 8.880 | 8.880 | 8.295 | 8.450 | 218,656 | -0.51(-5.69%) |
May 03, 2021 | 9.360 | 9.410 | 8.800 | 8.960 | 139,204 | -0.40(-4.27%) |
Apr 30, 2021 | 9.510 | 9.690 | 9.060 | 9.360 | 116,100 | -0.25(-2.60%) |
Apr 29, 2021 | 9.730 | 9.830 | 9.400 | 9.610 | 101,173 | -0.04(-0.41%) |
Apr 28, 2021 | 9.170 | 9.710 | 9.060 | 9.650 | 80,414 | +0.39(+4.21%) |
Apr 27, 2021 | 9.220 | 9.605 | 8.910 | 9.260 | 126,494 | +0.09(+0.98%) |
Apr 26, 2021 | 9.010 | 9.350 | 8.850 | 9.170 | 81,127 | +0.32(+3.62%) |
Apr 23, 2021 | 9.300 | 9.350 | 8.720 | 8.850 | 84,800 | -0.35(-3.80%) |
Apr 22, 2021 | 8.920 | 9.370 | 8.920 | 9.200 | 70,322 | +0.30(+3.37%) |
Apr 21, 2021 | 8.500 | 9.060 | 8.300 | 8.900 | 142,274 | +0.39(+4.58%) |
Apr 20, 2021 | 8.570 | 8.660 | 8.320 | 8.510 | 103,552 | -0.07(-0.82%) |
Apr 19, 2021 | 8.670 | 8.670 | 8.200 | 8.580 | 94,839 | +0.03(+0.35%) |
Apr 16, 2021 | 8.930 | 8.930 | 8.380 | 8.550 | 113,400 | -0.35(-3.93%) |
Apr 15, 2021 | 9.140 | 9.225 | 8.700 | 8.900 | 124,238 | -0.19(-2.09%) |
Apr 14, 2021 | 8.920 | 9.310 | 8.770 | 9.090 | 131,325 | +0.18(+2.02%) |
Apr 13, 2021 | 8.590 | 8.910 | 8.330 | 8.910 | 115,505 | +0.41(+4.82%) |
Apr 12, 2021 | 8.790 | 8.940 | 8.420 | 8.500 | 162,022 | -0.40(-4.49%) |
Apr 09, 2021 | 9.170 | 9.170 | 8.600 | 8.900 | 159,900 | -0.05(-0.56%) |
Apr 08, 2021 | 9.110 | 9.220 | 8.880 | 8.950 | 152,278 | -0.03(-0.33%) |
Apr 07, 2021 | 9.720 | 9.805 | 8.810 | 8.980 | 280,169 | -0.81(-8.27%) |
Apr 06, 2021 | 9.940 | 10.18 | 9.640 | 9.790 | 226,641 | -0.28(-2.78%) |
Apr 05, 2021 | 9.550 | 10.38 | 9.250 | 10.07 | 303,115 | +0.59(+6.22%) |
Apr 01, 2021 | 9.680 | 10.07 | 9.210 | 9.480 | 393,300 | -0.07(-0.73%) |
Mar 31, 2021 | 9.060 | 9.680 | 8.950 | 9.550 | 178,621 | +0.69(+7.79%) |
Mar 30, 2021 | 9.090 | 9.300 | 8.830 | 8.860 | 196,396 | -0.33(-3.59%) |
Mar 29, 2021 | 9.100 | 9.380 | 9.000 | 9.190 | 144,636 | +0.01(+0.11%) |
Mar 26, 2021 | 9.690 | 9.760 | 8.910 | 9.180 | 152,600 | -0.24(-2.55%) |
Mar 25, 2021 | 9.520 | 9.885 | 9.110 | 9.420 | 198,657 | -0.19(-1.98%) |
Mar 24, 2021 | 9.980 | 10.24 | 9.500 | 9.610 | 221,462 | -0.36(-3.61%) |
Mar 23, 2021 | 9.990 | 10.32 | 9.385 | 9.970 | 342,652 | -0.10(-0.99%) |
Mar 22, 2021 | 10.77 | 10.97 | 9.980 | 10.07 | 418,121 | -0.82(-7.53%) |
Mar 19, 2021 | 11.21 | 11.56 | 10.53 | 10.89 | 2,750,100 | -0.09(-0.82%) |
Mar 18, 2021 | 11.25 | 11.56 | 10.83 | 10.98 | 388,008 | -0.42(-3.68%) |
Mar 17, 2021 | 10.65 | 11.56 | 10.52 | 11.40 | 361,517 | +0.60(+5.56%) |
Mar 16, 2021 | 10.43 | 10.90 | 10.26 | 10.80 | 232,202 | +0.42(+4.05%) |
Mar 15, 2021 | 11.14 | 11.39 | 10.35 | 10.38 | 321,919 | -0.80(-7.16%) |
Mar 12, 2021 | 10.00 | 11.48 | 9.475 | 11.18 | 837,100 | +1.38(+14.08%) |
Mar 11, 2021 | 9.880 | 10.35 | 9.580 | 9.800 | 784,303 | +0.00(+0.00%) |
Mar 10, 2021 | 10.43 | 10.56 | 9.340 | 9.800 | 825,978 | -0.36(-3.54%) |
Mar 09, 2021 | 8.850 | 10.20 | 8.850 | 10.16 | 790,986 | +1.35(+15.32%) |
Mar 08, 2021 | 8.750 | 9.620 | 8.530 | 8.810 | 900,049 | +0.18(+2.09%) |
Mar 05, 2021 | 9.350 | 9.720 | 8.250 | 8.630 | 1,063,200 | -0.65(-7.00%) |
Mar 04, 2021 | 10.79 | 11.11 | 9.180 | 9.280 | 378,001 | -1.58(-14.55%) |
Mar 03, 2021 | 11.14 | 11.47 | 10.68 | 10.86 | 211,344 | -0.50(-4.40%) |
Mar 02, 2021 | 11.30 | 11.83 | 11.25 | 11.36 | 258,626 | +0.07(+0.62%) |