Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.900 | 11.25 | 7.900 | 9.400 | 7,575,463 | +1.62(+20.82%) |
May 27, 2021 | 7.130 | 7.870 | 7.100 | 7.780 | 115,566 | +0.69(+9.73%) |
May 26, 2021 | 7.050 | 7.190 | 7.000 | 7.090 | 128,308 | +0.09(+1.29%) |
May 25, 2021 | 7.230 | 7.470 | 7.000 | 7.000 | 156,968 | -0.30(-4.11%) |
May 24, 2021 | 7.370 | 7.440 | 7.250 | 7.300 | 55,706 | -0.06(-0.82%) |
May 21, 2021 | 7.530 | 7.530 | 7.290 | 7.360 | 43,208 | -0.04(-0.54%) |
May 20, 2021 | 7.490 | 7.620 | 7.200 | 7.400 | 86,927 | +0.10(+1.37%) |
May 19, 2021 | 7.270 | 7.380 | 6.960 | 7.300 | 83,611 | -0.10(-1.35%) |
May 18, 2021 | 7.300 | 7.650 | 7.180 | 7.400 | 101,617 | +0.25(+3.50%) |
May 17, 2021 | 7.100 | 7.500 | 6.970 | 7.150 | 107,373 | +0.31(+4.53%) |
May 14, 2021 | 6.840 | 7.310 | 6.780 | 6.840 | 115,939 | +0.19(+2.86%) |
May 13, 2021 | 6.880 | 7.100 | 6.570 | 6.650 | 114,850 | -0.20(-2.92%) |
May 12, 2021 | 7.160 | 7.240 | 6.800 | 6.850 | 121,435 | -0.50(-6.80%) |
May 11, 2021 | 6.560 | 7.440 | 6.503 | 7.350 | 139,411 | +0.51(+7.46%) |
May 10, 2021 | 7.380 | 7.380 | 6.840 | 6.840 | 224,505 | -0.60(-8.06%) |
May 07, 2021 | 7.310 | 7.890 | 7.270 | 7.440 | 114,377 | +0.14(+1.92%) |
May 06, 2021 | 7.650 | 7.650 | 7.020 | 7.300 | 144,302 | -0.26(-3.44%) |
May 05, 2021 | 7.910 | 8.244 | 7.500 | 7.560 | 95,047 | -0.26(-3.32%) |
May 04, 2021 | 7.930 | 8.000 | 7.600 | 7.820 | 165,239 | -0.32(-3.93%) |
May 03, 2021 | 8.560 | 8.870 | 7.950 | 8.140 | 147,186 | -0.40(-4.68%) |
Apr 30, 2021 | 8.680 | 9.115 | 8.460 | 8.540 | 116,400 | -0.31(-3.50%) |
Apr 29, 2021 | 9.600 | 9.600 | 8.780 | 8.850 | 112,163 | -0.80(-8.29%) |
Apr 28, 2021 | 8.840 | 9.740 | 8.560 | 9.650 | 120,300 | +0.65(+7.22%) |
Apr 27, 2021 | 9.280 | 9.400 | 8.950 | 9.000 | 73,863 | -0.36(-3.85%) |
Apr 26, 2021 | 9.400 | 9.530 | 9.276 | 9.360 | 94,588 | -0.03(-0.32%) |
Apr 23, 2021 | 9.250 | 9.600 | 9.150 | 9.390 | 96,400 | +0.24(+2.62%) |
Apr 22, 2021 | 9.300 | 9.360 | 8.760 | 9.150 | 198,902 | -0.11(-1.19%) |
Apr 21, 2021 | 7.690 | 9.400 | 7.690 | 9.260 | 329,215 | +1.62(+21.20%) |
Apr 20, 2021 | 8.000 | 8.100 | 7.530 | 7.640 | 183,161 | -0.43(-5.33%) |
Apr 19, 2021 | 8.340 | 8.540 | 8.000 | 8.070 | 169,355 | -0.34(-4.04%) |
Apr 16, 2021 | 8.900 | 8.900 | 8.310 | 8.410 | 135,800 | -0.31(-3.56%) |
Apr 15, 2021 | 9.280 | 9.480 | 8.700 | 8.720 | 107,740 | -0.52(-5.63%) |
Apr 14, 2021 | 9.240 | 9.590 | 9.120 | 9.240 | 94,726 | +0.13(+1.43%) |
Apr 13, 2021 | 9.200 | 9.370 | 8.810 | 9.110 | 96,835 | -0.03(-0.33%) |
Apr 12, 2021 | 9.330 | 9.490 | 8.660 | 9.140 | 204,256 | -0.21(-2.25%) |
Apr 09, 2021 | 9.640 | 9.857 | 9.250 | 9.350 | 78,200 | -0.41(-4.20%) |
Apr 08, 2021 | 9.270 | 9.920 | 9.200 | 9.760 | 138,610 | +0.59(+6.43%) |
Apr 07, 2021 | 9.840 | 9.900 | 9.030 | 9.170 | 129,009 | -0.78(-7.84%) |
Apr 06, 2021 | 9.780 | 10.42 | 9.580 | 9.950 | 240,992 | +0.42(+4.41%) |
Apr 05, 2021 | 9.860 | 9.940 | 9.500 | 9.530 | 66,414 | -0.16(-1.65%) |
Apr 01, 2021 | 10.03 | 10.15 | 9.640 | 9.690 | 99,800 | +0.05(+0.52%) |
Mar 31, 2021 | 9.280 | 9.780 | 9.280 | 9.640 | 97,140 | +0.51(+5.59%) |
Mar 30, 2021 | 8.510 | 9.370 | 8.240 | 9.130 | 160,667 | +0.46(+5.31%) |
Mar 29, 2021 | 9.280 | 9.410 | 8.640 | 8.670 | 126,652 | -0.74(-7.86%) |
Mar 26, 2021 | 9.760 | 9.990 | 8.880 | 9.410 | 148,500 | -0.38(-3.88%) |
Mar 25, 2021 | 9.060 | 9.870 | 8.930 | 9.790 | 147,812 | +0.52(+5.61%) |
Mar 24, 2021 | 9.730 | 9.988 | 9.200 | 9.270 | 131,890 | -0.52(-5.31%) |
Mar 23, 2021 | 10.66 | 10.78 | 9.650 | 9.790 | 190,707 | -0.94(-8.76%) |
Mar 22, 2021 | 10.91 | 11.11 | 10.65 | 10.73 | 96,990 | -0.04(-0.37%) |
Mar 19, 2021 | 10.70 | 10.99 | 10.50 | 10.77 | 149,500 | +0.08(+0.75%) |
Mar 18, 2021 | 10.91 | 11.25 | 10.56 | 10.69 | 138,779 | -0.54(-4.81%) |
Mar 17, 2021 | 10.53 | 11.24 | 10.50 | 11.23 | 217,663 | +0.24(+2.18%) |
Mar 16, 2021 | 11.58 | 11.69 | 10.81 | 10.99 | 206,714 | -0.31(-2.74%) |
Mar 15, 2021 | 11.74 | 11.91 | 11.11 | 11.30 | 252,694 | -0.44(-3.75%) |
Mar 12, 2021 | 11.59 | 11.96 | 11.25 | 11.74 | 159,800 | -0.15(-1.26%) |
Mar 11, 2021 | 11.98 | 12.00 | 11.36 | 11.89 | 277,167 | +0.54(+4.76%) |
Mar 10, 2021 | 11.62 | 12.14 | 11.35 | 11.35 | 360,677 | -0.05(-0.44%) |
Mar 09, 2021 | 10.75 | 11.53 | 10.38 | 11.40 | 342,530 | +1.13(+11.00%) |
Mar 08, 2021 | 10.77 | 11.02 | 10.00 | 10.27 | 228,453 | -0.41(-3.84%) |
Mar 05, 2021 | 11.84 | 11.84 | 9.340 | 10.68 | 351,600 | -0.71(-6.23%) |
Mar 04, 2021 | 11.34 | 11.83 | 10.20 | 11.39 | 385,188 | -0.30(-2.57%) |
Mar 03, 2021 | 12.80 | 13.19 | 11.45 | 11.69 | 388,162 | -1.11(-8.67%) |
Mar 02, 2021 | 14.09 | 14.09 | 12.76 | 12.80 | 313,999 | -0.52(-3.90%) |