Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.275 | 9.450 | 9.189 | 9.284 | 888,205 | -0.11(-1.21%) |
May 27, 2021 | 9.303 | 9.483 | 9.009 | 9.398 | 1,132,062 | +0.14(+1.54%) |
May 26, 2021 | 9.057 | 9.549 | 8.763 | 9.256 | 1,407,610 | +0.19(+2.09%) |
May 25, 2021 | 9.019 | 9.341 | 8.721 | 9.066 | 1,355,131 | +0.41(+4.70%) |
May 24, 2021 | 8.953 | 8.953 | 8.488 | 8.659 | 1,104,717 | -0.11(-1.30%) |
May 21, 2021 | 8.289 | 8.953 | 8.062 | 8.773 | 1,173,381 | +0.56(+6.81%) |
May 20, 2021 | 8.280 | 8.384 | 8.072 | 8.214 | 562,015 | +0.00(+0.00%) |
May 19, 2021 | 8.157 | 8.384 | 7.958 | 8.214 | 811,502 | -0.37(-4.30%) |
May 18, 2021 | 8.469 | 8.754 | 8.432 | 8.583 | 773,899 | +0.14(+1.68%) |
May 17, 2021 | 8.337 | 8.991 | 8.318 | 8.441 | 1,396,269 | +0.26(+3.13%) |
May 14, 2021 | 7.560 | 8.289 | 7.560 | 8.185 | 1,187,211 | +0.77(+10.34%) |
May 13, 2021 | 7.768 | 7.939 | 7.380 | 7.418 | 1,040,396 | -0.45(-5.66%) |
May 12, 2021 | 7.228 | 7.939 | 7.219 | 7.863 | 1,285,289 | +0.41(+5.46%) |
May 11, 2021 | 6.764 | 7.645 | 6.565 | 7.456 | 1,815,675 | +0.32(+4.52%) |
May 10, 2021 | 8.100 | 8.157 | 7.096 | 7.134 | 2,694,505 | -1.20(-14.43%) |
May 07, 2021 | 8.858 | 8.896 | 8.223 | 8.337 | 1,705,935 | +0.07(+0.80%) |
May 06, 2021 | 7.702 | 8.289 | 6.935 | 8.271 | 4,090,740 | +0.56(+7.25%) |
May 05, 2021 | 8.176 | 8.223 | 7.655 | 7.712 | 1,108,769 | -0.34(-4.24%) |
May 04, 2021 | 8.147 | 8.432 | 7.882 | 8.053 | 1,109,032 | -0.09(-1.16%) |
May 03, 2021 | 9.531 | 10.31 | 8.119 | 8.147 | 3,406,594 | -0.81(-9.09%) |
Apr 30, 2021 | 8.725 | 9.135 | 8.640 | 8.962 | 304,211 | +0.09(+1.07%) |
Apr 29, 2021 | 9.000 | 9.156 | 8.583 | 8.867 | 392,002 | -0.13(-1.47%) |
Apr 28, 2021 | 9.161 | 9.303 | 8.943 | 9.000 | 418,665 | -0.17(-1.86%) |
Apr 27, 2021 | 9.114 | 9.379 | 9.047 | 9.171 | 563,072 | +0.19(+2.11%) |
Apr 26, 2021 | 8.905 | 9.028 | 8.706 | 8.981 | 389,603 | +0.12(+1.39%) |
Apr 23, 2021 | 8.716 | 8.953 | 8.593 | 8.858 | 398,050 | +0.22(+2.52%) |
Apr 22, 2021 | 8.858 | 8.867 | 8.441 | 8.640 | 517,570 | -0.02(-0.22%) |
Apr 21, 2021 | 8.365 | 8.782 | 8.119 | 8.659 | 782,429 | +0.48(+5.91%) |
Apr 20, 2021 | 8.337 | 8.346 | 7.986 | 8.176 | 463,892 | -0.18(-2.15%) |
Apr 19, 2021 | 8.451 | 8.687 | 8.327 | 8.356 | 368,866 | -0.10(-1.23%) |
Apr 16, 2021 | 8.422 | 8.500 | 8.157 | 8.460 | 395,833 | +0.19(+2.29%) |
Apr 15, 2021 | 8.687 | 8.706 | 8.176 | 8.271 | 712,136 | -0.39(-4.49%) |
Apr 14, 2021 | 8.583 | 8.953 | 8.545 | 8.659 | 746,925 | -0.01(-0.11%) |
Apr 13, 2021 | 8.735 | 9.038 | 8.451 | 8.668 | 1,011,829 | -0.09(-0.97%) |
Apr 12, 2021 | 9.028 | 9.047 | 8.668 | 8.754 | 498,118 | -0.33(-3.65%) |
Apr 09, 2021 | 9.123 | 9.171 | 8.867 | 9.085 | 299,566 | -0.03(-0.31%) |
Apr 08, 2021 | 9.294 | 9.351 | 9.000 | 9.114 | 306,772 | -0.05(-0.52%) |
Apr 07, 2021 | 9.246 | 9.474 | 9.028 | 9.161 | 429,369 | -0.38(-3.97%) |
Apr 06, 2021 | 9.047 | 9.597 | 8.896 | 9.540 | 640,047 | +0.50(+5.56%) |
Apr 05, 2021 | 9.502 | 9.616 | 8.782 | 9.038 | 1,654,179 | -0.42(-4.41%) |
Apr 01, 2021 | 9.701 | 10.12 | 9.332 | 9.455 | 1,639,488 | +0.10(+1.11%) |
Mar 31, 2021 | 9.426 | 9.474 | 9.218 | 9.351 | 752,876 | -0.03(-0.30%) |
Mar 30, 2021 | 9.388 | 9.540 | 9.009 | 9.379 | 860,097 | +0.04(+0.41%) |
Mar 29, 2021 | 9.237 | 9.493 | 9.028 | 9.341 | 805,252 | +0.21(+2.28%) |
Mar 26, 2021 | 9.313 | 9.455 | 8.716 | 9.133 | 1,366,733 | -0.12(-1.33%) |
Mar 25, 2021 | 9.284 | 9.748 | 9.057 | 9.256 | 1,559,550 | -0.10(-1.11%) |
Mar 24, 2021 | 9.644 | 10.15 | 9.114 | 9.360 | 2,321,112 | -0.16(-1.69%) |
Mar 23, 2021 | 9.568 | 10.16 | 9.474 | 9.521 | 1,705,785 | +0.04(+0.40%) |
Mar 22, 2021 | 11.56 | 11.59 | 9.379 | 9.483 | 5,424,833 | -1.91(-16.79%) |
Mar 19, 2021 | 11.37 | 11.48 | 11.14 | 11.40 | 512,050 | +0.00(+0.00%) |
Mar 18, 2021 | 11.86 | 11.86 | 11.29 | 11.40 | 735,294 | -0.28(-2.43%) |
Mar 17, 2021 | 11.59 | 11.81 | 11.39 | 11.68 | 473,314 | -0.19(-1.60%) |
Mar 16, 2021 | 11.86 | 12.24 | 11.65 | 11.87 | 709,884 | +0.14(+1.21%) |
Mar 15, 2021 | 11.43 | 11.78 | 11.12 | 11.73 | 541,300 | +0.29(+2.57%) |
Mar 12, 2021 | 11.64 | 11.64 | 11.21 | 11.43 | 629,533 | -0.51(-4.28%) |
Mar 11, 2021 | 11.51 | 11.97 | 11.42 | 11.95 | 494,201 | +0.69(+6.14%) |
Mar 10, 2021 | 11.85 | 12.22 | 10.94 | 11.25 | 1,365,753 | -0.18(-1.57%) |
Mar 09, 2021 | 11.75 | 11.87 | 11.25 | 11.43 | 1,817,708 | +0.01(+0.08%) |
Mar 08, 2021 | 12.51 | 12.88 | 11.38 | 11.43 | 768,274 | -1.63(-12.48%) |
Mar 05, 2021 | 13.37 | 13.54 | 12.08 | 13.05 | 1,698,705 | -0.33(-2.48%) |
Mar 04, 2021 | 13.54 | 13.85 | 12.43 | 13.39 | 1,419,386 | -0.33(-2.42%) |
Mar 03, 2021 | 14.09 | 14.63 | 13.41 | 13.72 | 669,795 | -0.49(-3.47%) |
Mar 02, 2021 | 15.00 | 15.14 | 14.16 | 14.21 | 696,797 | -0.81(-5.36%) |