Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.838 | 8.838 | 8.556 | 8.725 | 68,347 | -0.03(-0.32%) |
May 27, 2021 | 9.063 | 9.204 | 8.669 | 8.753 | 77,738 | -0.20(-2.20%) |
May 26, 2021 | 8.632 | 9.016 | 8.632 | 8.950 | 178,913 | +0.53(+6.24%) |
May 25, 2021 | 7.843 | 8.585 | 7.843 | 8.425 | 330,736 | +0.70(+9.11%) |
May 24, 2021 | 7.740 | 7.899 | 7.553 | 7.721 | 112,378 | -0.03(-0.36%) |
May 21, 2021 | 7.599 | 7.834 | 7.599 | 7.750 | 87,742 | +0.23(+3.12%) |
May 20, 2021 | 7.571 | 7.733 | 7.421 | 7.515 | 80,123 | -0.07(-0.87%) |
May 19, 2021 | 7.867 | 7.867 | 7.393 | 7.581 | 67,892 | -0.16(-2.06%) |
May 18, 2021 | 7.693 | 7.872 | 7.590 | 7.740 | 105,295 | +0.08(+0.98%) |
May 17, 2021 | 7.628 | 7.712 | 7.487 | 7.665 | 54,057 | -0.01(-0.12%) |
May 14, 2021 | 7.449 | 7.693 | 7.412 | 7.675 | 105,862 | +0.31(+4.20%) |
May 13, 2021 | 7.093 | 7.421 | 7.093 | 7.365 | 181,905 | +0.28(+3.97%) |
May 12, 2021 | 7.205 | 7.257 | 6.952 | 7.083 | 138,442 | -0.20(-2.71%) |
May 11, 2021 | 7.140 | 7.468 | 7.121 | 7.280 | 144,870 | -0.04(-0.51%) |
May 10, 2021 | 7.421 | 7.515 | 7.266 | 7.318 | 121,465 | -0.06(-0.76%) |
May 07, 2021 | 7.252 | 7.459 | 7.205 | 7.374 | 97,067 | +0.10(+1.42%) |
May 06, 2021 | 7.346 | 7.541 | 7.102 | 7.271 | 166,509 | -0.06(-0.77%) |
May 05, 2021 | 7.374 | 7.562 | 7.243 | 7.327 | 144,122 | -0.02(-0.26%) |
May 04, 2021 | 7.684 | 7.684 | 7.309 | 7.346 | 176,857 | -0.37(-4.74%) |
May 03, 2021 | 7.721 | 7.796 | 7.646 | 7.712 | 80,859 | +0.00(+0.00%) |
Apr 30, 2021 | 7.956 | 7.998 | 7.665 | 7.712 | 158,493 | -0.31(-3.86%) |
Apr 29, 2021 | 8.087 | 8.115 | 7.910 | 8.022 | 96,373 | +0.00(+0.00%) |
Apr 28, 2021 | 8.190 | 8.255 | 7.966 | 8.022 | 117,277 | -0.19(-2.27%) |
Apr 27, 2021 | 8.162 | 8.283 | 8.162 | 8.208 | 147,525 | +0.02(+0.23%) |
Apr 26, 2021 | 8.684 | 8.787 | 8.171 | 8.190 | 117,748 | -0.49(-5.59%) |
Apr 23, 2021 | 8.367 | 8.777 | 8.367 | 8.675 | 155,132 | +0.28(+3.33%) |
Apr 22, 2021 | 8.180 | 8.591 | 8.115 | 8.395 | 200,151 | +0.18(+2.16%) |
Apr 21, 2021 | 7.966 | 8.311 | 7.891 | 8.218 | 192,376 | +0.20(+2.44%) |
Apr 20, 2021 | 7.975 | 8.040 | 7.788 | 8.022 | 147,977 | -0.03(-0.35%) |
Apr 19, 2021 | 8.068 | 8.146 | 7.882 | 8.050 | 104,448 | -0.01(-0.12%) |
Apr 16, 2021 | 8.143 | 8.199 | 7.938 | 8.059 | 75,153 | +0.00(+0.00%) |
Apr 15, 2021 | 8.096 | 8.101 | 7.872 | 8.059 | 79,228 | +0.07(+0.82%) |
Apr 14, 2021 | 7.919 | 8.152 | 7.863 | 7.994 | 63,420 | +0.07(+0.94%) |
Apr 13, 2021 | 7.928 | 7.984 | 7.788 | 7.919 | 84,524 | -0.03(-0.35%) |
Apr 12, 2021 | 8.022 | 8.036 | 7.928 | 7.947 | 78,776 | -0.07(-0.93%) |
Apr 09, 2021 | 8.115 | 8.190 | 7.938 | 8.022 | 54,462 | -0.12(-1.49%) |
Apr 08, 2021 | 8.199 | 8.297 | 7.994 | 8.143 | 50,460 | -0.03(-0.34%) |
Apr 07, 2021 | 8.302 | 8.302 | 8.050 | 8.171 | 90,266 | -0.13(-1.57%) |
Apr 06, 2021 | 8.022 | 8.581 | 8.022 | 8.302 | 170,334 | +0.26(+3.25%) |
Apr 05, 2021 | 8.441 | 8.516 | 7.872 | 8.040 | 208,971 | -0.30(-3.58%) |
Apr 01, 2021 | 7.984 | 8.572 | 7.975 | 8.339 | 121,254 | +0.38(+4.81%) |
Mar 31, 2021 | 7.761 | 8.171 | 7.756 | 7.956 | 161,375 | +0.18(+2.28%) |
Mar 30, 2021 | 7.714 | 7.854 | 7.523 | 7.779 | 75,329 | +0.11(+1.46%) |
Mar 29, 2021 | 7.975 | 8.068 | 7.630 | 7.667 | 109,950 | -0.31(-3.86%) |
Mar 26, 2021 | 7.844 | 8.022 | 7.593 | 7.975 | 123,934 | +0.19(+2.40%) |
Mar 25, 2021 | 7.583 | 7.882 | 7.415 | 7.788 | 112,500 | +0.11(+1.46%) |
Mar 24, 2021 | 8.012 | 8.232 | 7.639 | 7.677 | 99,372 | -0.23(-2.95%) |
Mar 23, 2021 | 7.984 | 8.115 | 7.788 | 7.910 | 101,849 | -0.10(-1.28%) |
Mar 22, 2021 | 8.022 | 8.283 | 7.807 | 8.012 | 250,666 | +0.02(+0.23%) |
Mar 19, 2021 | 8.628 | 8.762 | 7.994 | 7.994 | 514,713 | -0.63(-7.35%) |
Mar 18, 2021 | 8.684 | 8.861 | 8.572 | 8.628 | 142,329 | -0.14(-1.60%) |
Mar 17, 2021 | 8.563 | 8.964 | 8.404 | 8.768 | 87,874 | +0.21(+2.40%) |
Mar 16, 2021 | 8.908 | 8.908 | 8.488 | 8.563 | 89,292 | -0.35(-3.92%) |
Mar 15, 2021 | 9.514 | 9.514 | 8.889 | 8.912 | 115,612 | -0.81(-8.30%) |
Mar 12, 2021 | 9.701 | 9.757 | 9.468 | 9.719 | 34,521 | +0.02(+0.19%) |
Mar 11, 2021 | 9.757 | 9.831 | 9.561 | 9.701 | 70,671 | +0.01(+0.10%) |
Mar 10, 2021 | 9.691 | 9.757 | 9.486 | 9.691 | 88,053 | +0.18(+1.86%) |
Mar 09, 2021 | 9.328 | 9.673 | 9.285 | 9.514 | 100,372 | +0.25(+2.72%) |
Mar 08, 2021 | 9.188 | 9.373 | 9.160 | 9.262 | 96,493 | +0.08(+0.91%) |
Mar 05, 2021 | 8.992 | 9.197 | 8.842 | 9.178 | 65,612 | +0.29(+3.25%) |
Mar 04, 2021 | 8.945 | 9.066 | 8.451 | 8.889 | 103,202 | -0.03(-0.31%) |
Mar 03, 2021 | 8.721 | 8.954 | 8.675 | 8.917 | 79,864 | +0.20(+2.25%) |
Mar 02, 2021 | 9.448 | 9.448 | 8.712 | 8.721 | 54,378 | -0.06(-0.64%) |