Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.780 | 8.840 | 8.580 | 8.600 | 1,328,715 | -0.07(-0.81%) |
May 27, 2021 | 8.540 | 8.675 | 8.352 | 8.670 | 1,652,684 | +0.14(+1.64%) |
May 26, 2021 | 8.230 | 8.570 | 8.220 | 8.530 | 1,229,327 | +0.36(+4.41%) |
May 25, 2021 | 8.100 | 8.350 | 8.100 | 8.170 | 1,227,495 | +0.08(+0.99%) |
May 24, 2021 | 8.230 | 8.227 | 7.770 | 8.090 | 1,537,343 | +0.02(+0.25%) |
May 21, 2021 | 8.370 | 8.400 | 8.070 | 8.070 | 1,111,614 | -0.23(-2.77%) |
May 20, 2021 | 7.950 | 8.360 | 7.853 | 8.300 | 1,684,434 | +0.41(+5.20%) |
May 19, 2021 | 7.710 | 7.929 | 7.602 | 7.890 | 1,120,699 | -0.02(-0.25%) |
May 18, 2021 | 7.650 | 8.110 | 7.540 | 7.910 | 1,588,075 | +0.33(+4.35%) |
May 17, 2021 | 7.650 | 7.750 | 7.510 | 7.580 | 1,963,699 | -0.13(-1.69%) |
May 14, 2021 | 7.450 | 7.770 | 7.240 | 7.710 | 1,961,808 | +0.25(+3.35%) |
May 13, 2021 | 7.650 | 7.720 | 7.300 | 7.460 | 3,429,660 | -0.12(-1.58%) |
May 12, 2021 | 7.670 | 7.890 | 7.550 | 7.580 | 2,434,506 | -0.27(-3.44%) |
May 11, 2021 | 7.250 | 7.925 | 7.130 | 7.850 | 2,270,201 | +0.14(+1.82%) |
May 10, 2021 | 8.250 | 8.270 | 7.660 | 7.710 | 2,236,386 | -0.61(-7.33%) |
May 07, 2021 | 8.200 | 8.650 | 8.160 | 8.320 | 1,973,072 | +0.21(+2.59%) |
May 06, 2021 | 7.800 | 8.380 | 7.600 | 8.110 | 4,590,524 | -0.04(-0.49%) |
May 05, 2021 | 8.530 | 8.580 | 8.010 | 8.150 | 2,606,629 | -0.18(-2.16%) |
May 04, 2021 | 8.510 | 8.600 | 8.010 | 8.330 | 2,286,359 | -0.29(-3.36%) |
May 03, 2021 | 8.970 | 9.000 | 8.620 | 8.620 | 1,617,197 | -0.26(-2.93%) |
Apr 30, 2021 | 9.010 | 9.200 | 8.870 | 8.880 | 1,317,100 | -0.31(-3.37%) |
Apr 29, 2021 | 9.340 | 9.340 | 8.860 | 9.190 | 1,994,659 | -0.13(-1.39%) |
Apr 28, 2021 | 9.360 | 9.400 | 9.220 | 9.320 | 1,048,210 | +0.03(+0.32%) |
Apr 27, 2021 | 9.460 | 9.460 | 9.180 | 9.290 | 1,343,519 | -0.09(-0.96%) |
Apr 26, 2021 | 9.250 | 9.430 | 9.150 | 9.380 | 1,502,130 | +0.21(+2.29%) |
Apr 23, 2021 | 8.970 | 9.240 | 8.920 | 9.170 | 1,423,100 | +0.26(+2.92%) |
Apr 22, 2021 | 8.850 | 9.160 | 8.760 | 8.910 | 2,209,818 | +0.09(+1.02%) |
Apr 21, 2021 | 8.420 | 8.820 | 8.300 | 8.820 | 1,707,528 | +0.38(+4.50%) |
Apr 20, 2021 | 8.520 | 8.620 | 8.230 | 8.440 | 2,411,285 | -0.22(-2.54%) |
Apr 19, 2021 | 8.810 | 8.970 | 8.460 | 8.660 | 2,023,662 | -0.22(-2.53%) |
Apr 16, 2021 | 8.720 | 8.945 | 8.530 | 8.885 | 1,736,100 | +0.10(+1.08%) |
Apr 15, 2021 | 8.990 | 8.990 | 8.600 | 8.790 | 2,342,957 | -0.13(-1.46%) |
Apr 14, 2021 | 9.120 | 9.300 | 8.900 | 8.920 | 1,443,207 | -0.19(-2.09%) |
Apr 13, 2021 | 8.960 | 9.220 | 8.880 | 9.110 | 2,075,492 | +0.13(+1.45%) |
Apr 12, 2021 | 9.310 | 9.310 | 8.860 | 8.980 | 2,100,934 | -0.41(-4.42%) |
Apr 09, 2021 | 9.400 | 9.470 | 9.230 | 9.395 | 1,613,600 | -0.09(-0.90%) |
Apr 08, 2021 | 9.250 | 9.500 | 9.230 | 9.480 | 2,499,210 | +0.34(+3.72%) |
Apr 07, 2021 | 9.310 | 9.330 | 9.100 | 9.140 | 2,289,057 | -0.23(-2.45%) |
Apr 06, 2021 | 9.390 | 9.450 | 9.100 | 9.370 | 3,294,435 | -0.28(-2.90%) |
Apr 05, 2021 | 10.02 | 10.03 | 9.570 | 9.650 | 1,813,842 | -0.19(-1.93%) |
Apr 01, 2021 | 10.17 | 10.25 | 9.755 | 9.840 | 2,544,400 | -0.16(-1.60%) |
Mar 31, 2021 | 9.750 | 10.12 | 9.680 | 10.00 | 3,030,461 | +0.34(+3.52%) |
Mar 30, 2021 | 9.210 | 9.710 | 9.020 | 9.660 | 2,548,845 | +0.41(+4.43%) |
Mar 29, 2021 | 9.770 | 9.800 | 9.090 | 9.250 | 4,385,861 | -0.49(-5.03%) |
Mar 26, 2021 | 9.570 | 9.855 | 9.340 | 9.740 | 1,955,500 | +0.26(+2.74%) |
Mar 25, 2021 | 9.190 | 9.670 | 8.960 | 9.480 | 3,179,766 | +0.17(+1.83%) |
Mar 24, 2021 | 10.15 | 10.18 | 9.290 | 9.310 | 2,907,252 | -0.83(-8.19%) |
Mar 23, 2021 | 10.58 | 10.65 | 10.06 | 10.14 | 1,989,370 | -0.46(-4.34%) |
Mar 22, 2021 | 10.71 | 10.85 | 10.44 | 10.60 | 1,558,844 | +0.03(+0.28%) |
Mar 19, 2021 | 10.34 | 10.66 | 10.16 | 10.57 | 2,780,600 | +0.34(+3.32%) |
Mar 18, 2021 | 10.56 | 10.66 | 10.17 | 10.23 | 2,241,227 | -0.57(-5.28%) |
Mar 17, 2021 | 10.28 | 10.95 | 10.20 | 10.80 | 2,351,862 | +0.07(+0.65%) |
Mar 16, 2021 | 11.23 | 11.30 | 10.48 | 10.73 | 2,985,016 | -0.46(-4.11%) |
Mar 15, 2021 | 10.83 | 11.41 | 10.79 | 11.19 | 3,268,689 | +0.40(+3.71%) |
Mar 12, 2021 | 10.42 | 10.83 | 10.12 | 10.79 | 2,825,200 | -0.05(-0.46%) |
Mar 11, 2021 | 10.54 | 10.91 | 10.42 | 10.84 | 3,846,905 | +0.59(+5.76%) |
Mar 10, 2021 | 10.52 | 10.78 | 10.03 | 10.25 | 5,084,734 | -0.01(-0.10%) |
Mar 09, 2021 | 9.400 | 10.47 | 9.310 | 10.26 | 6,580,307 | +1.08(+11.76%) |
Mar 08, 2021 | 9.480 | 9.590 | 9.090 | 9.180 | 4,354,458 | -0.21(-2.24%) |
Mar 05, 2021 | 9.490 | 9.500 | 8.500 | 9.390 | 7,421,100 | +0.01(+0.11%) |
Mar 04, 2021 | 9.360 | 9.740 | 8.940 | 9.380 | 7,783,388 | -0.20(-2.09%) |
Mar 03, 2021 | 10.66 | 10.94 | 9.500 | 9.580 | 12,174,882 | -1.00(-9.45%) |
Mar 02, 2021 | 12.32 | 12.86 | 10.19 | 10.58 | 31,685,292 | -4.45(-29.61%) |