Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.650 | 9.210 | 8.650 | 9.040 | 1,214,925 | +0.43(+4.99%) |
May 27, 2021 | 8.560 | 8.780 | 8.440 | 8.610 | 559,928 | +0.03(+0.35%) |
May 26, 2021 | 8.350 | 8.670 | 8.311 | 8.580 | 615,458 | +0.22(+2.63%) |
May 25, 2021 | 8.830 | 8.970 | 8.380 | 8.360 | 835,312 | -0.39(-4.46%) |
May 24, 2021 | 8.800 | 8.930 | 8.660 | 8.750 | 766,828 | +0.03(+0.34%) |
May 21, 2021 | 8.650 | 8.793 | 8.520 | 8.720 | 827,282 | +0.07(+0.81%) |
May 20, 2021 | 8.660 | 8.870 | 8.300 | 8.650 | 1,504,161 | +0.02(+0.23%) |
May 19, 2021 | 8.720 | 9.290 | 8.550 | 8.630 | 8,476,248 | -0.33(-3.68%) |
May 18, 2021 | 8.680 | 9.200 | 8.470 | 8.960 | 1,936,287 | +0.50(+5.91%) |
May 17, 2021 | 7.880 | 8.510 | 7.800 | 8.460 | 2,015,783 | +0.59(+7.50%) |
May 14, 2021 | 7.390 | 7.940 | 7.290 | 7.870 | 1,300,145 | +0.51(+6.93%) |
May 13, 2021 | 7.640 | 7.940 | 7.130 | 7.360 | 1,121,434 | -0.19(-2.52%) |
May 12, 2021 | 7.750 | 7.900 | 7.510 | 7.550 | 956,308 | -0.35(-4.43%) |
May 11, 2021 | 7.270 | 7.980 | 7.120 | 7.900 | 1,638,912 | +0.18(+2.33%) |
May 10, 2021 | 7.900 | 7.920 | 7.450 | 7.720 | 1,502,283 | -0.20(-2.53%) |
May 07, 2021 | 7.500 | 8.040 | 7.350 | 7.920 | 1,892,379 | +0.41(+5.46%) |
May 06, 2021 | 7.300 | 7.520 | 6.960 | 7.510 | 1,627,416 | +0.26(+3.59%) |
May 05, 2021 | 6.920 | 7.480 | 6.800 | 7.250 | 1,245,567 | +0.20(+2.84%) |
May 04, 2021 | 7.160 | 7.200 | 6.760 | 7.050 | 1,186,372 | -0.28(-3.82%) |
May 03, 2021 | 7.350 | 7.380 | 6.950 | 7.330 | 1,228,631 | +0.02(+0.27%) |
Apr 30, 2021 | 7.050 | 7.350 | 7.020 | 7.310 | 864,200 | +0.11(+1.53%) |
Apr 29, 2021 | 7.440 | 7.500 | 7.080 | 7.200 | 604,426 | -0.20(-2.70%) |
Apr 28, 2021 | 7.230 | 7.440 | 7.130 | 7.400 | 622,166 | +0.11(+1.51%) |
Apr 27, 2021 | 7.450 | 7.500 | 7.170 | 7.290 | 996,800 | -0.11(-1.49%) |
Apr 26, 2021 | 7.050 | 7.520 | 7.050 | 7.400 | 1,144,895 | +0.39(+5.56%) |
Apr 23, 2021 | 6.660 | 7.080 | 6.610 | 7.010 | 969,000 | +0.38(+5.73%) |
Apr 22, 2021 | 6.910 | 6.910 | 6.550 | 6.630 | 934,126 | -0.17(-2.50%) |
Apr 21, 2021 | 6.410 | 6.830 | 6.310 | 6.800 | 707,342 | +0.35(+5.43%) |
Apr 20, 2021 | 6.460 | 6.600 | 6.260 | 6.450 | 811,976 | -0.11(-1.68%) |
Apr 19, 2021 | 6.790 | 6.950 | 6.390 | 6.560 | 985,946 | -0.23(-3.39%) |
Apr 16, 2021 | 7.160 | 7.160 | 6.510 | 6.790 | 1,892,600 | -0.37(-5.17%) |
Apr 15, 2021 | 7.430 | 7.490 | 7.060 | 7.160 | 1,031,283 | -0.18(-2.45%) |
Apr 14, 2021 | 7.310 | 7.670 | 7.200 | 7.340 | 1,105,839 | +0.09(+1.24%) |
Apr 13, 2021 | 7.240 | 7.380 | 7.070 | 7.250 | 912,666 | +0.02(+0.28%) |
Apr 12, 2021 | 7.850 | 7.930 | 7.140 | 7.230 | 1,573,054 | -0.72(-9.06%) |
Apr 09, 2021 | 8.180 | 8.262 | 7.850 | 7.950 | 1,226,600 | -0.22(-2.69%) |
Apr 08, 2021 | 8.120 | 8.280 | 7.950 | 8.170 | 954,226 | +0.10(+1.24%) |
Apr 07, 2021 | 8.210 | 8.360 | 8.070 | 8.070 | 1,037,804 | -0.13(-1.59%) |
Apr 06, 2021 | 8.210 | 8.530 | 8.150 | 8.200 | 1,121,150 | -0.06(-0.73%) |
Apr 05, 2021 | 8.100 | 8.320 | 7.670 | 8.260 | 1,271,687 | +0.17(+2.10%) |
Apr 01, 2021 | 7.910 | 8.280 | 7.725 | 8.090 | 1,656,000 | +0.29(+3.72%) |
Mar 31, 2021 | 8.270 | 8.460 | 7.760 | 7.800 | 4,054,454 | +0.55(+7.59%) |
Mar 30, 2021 | 7.690 | 7.690 | 7.060 | 7.250 | 3,398,004 | -0.71(-8.92%) |
Mar 29, 2021 | 8.060 | 8.250 | 7.560 | 7.960 | 3,121,569 | -0.09(-1.12%) |
Mar 26, 2021 | 8.300 | 8.380 | 7.770 | 8.050 | 974,300 | -0.25(-3.01%) |
Mar 25, 2021 | 7.570 | 8.410 | 7.500 | 8.300 | 1,409,338 | +0.23(+2.85%) |
Mar 24, 2021 | 8.890 | 8.900 | 8.000 | 8.070 | 2,081,024 | -0.63(-7.24%) |
Mar 23, 2021 | 9.360 | 9.590 | 8.570 | 8.700 | 2,033,945 | -0.85(-8.90%) |
Mar 22, 2021 | 9.700 | 9.770 | 9.170 | 9.550 | 1,721,788 | +0.05(+0.53%) |
Mar 19, 2021 | 8.850 | 9.790 | 8.640 | 9.500 | 3,731,800 | +0.78(+8.94%) |
Mar 18, 2021 | 9.070 | 9.190 | 8.550 | 8.720 | 2,443,004 | -0.39(-4.28%) |
Mar 17, 2021 | 8.570 | 9.390 | 8.410 | 9.110 | 5,037,400 | +0.37(+4.23%) |
Mar 16, 2021 | 8.950 | 9.000 | 8.450 | 8.740 | 959,903 | -0.14(-1.58%) |
Mar 15, 2021 | 9.340 | 9.390 | 8.750 | 8.880 | 1,451,202 | -0.35(-3.79%) |
Mar 12, 2021 | 8.970 | 9.330 | 8.576 | 9.230 | 1,558,500 | +0.23(+2.56%) |
Mar 11, 2021 | 8.400 | 9.020 | 7.990 | 9.000 | 1,763,942 | +0.76(+9.22%) |
Mar 10, 2021 | 8.310 | 8.650 | 7.910 | 8.240 | 2,359,936 | -0.03(-0.36%) |
Mar 09, 2021 | 8.460 | 8.660 | 7.850 | 8.270 | 3,459,523 | +0.91(+12.36%) |
Mar 08, 2021 | 7.470 | 7.780 | 7.140 | 7.360 | 1,184,978 | -0.14(-1.87%) |
Mar 05, 2021 | 7.760 | 7.765 | 6.540 | 7.500 | 1,837,000 | -0.03(-0.40%) |
Mar 04, 2021 | 8.510 | 8.700 | 7.100 | 7.530 | 1,871,116 | -0.94(-11.10%) |
Mar 03, 2021 | 9.220 | 9.230 | 8.390 | 8.470 | 1,466,178 | -0.55(-6.10%) |
Mar 02, 2021 | 9.450 | 9.550 | 8.820 | 9.020 | 1,746,601 | +0.00(+0.00%) |