Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.370 | 9.370 | 9.234 | 9.312 | 166,480 | -0.06(-0.61%) |
May 27, 2021 | 9.362 | 9.395 | 9.241 | 9.370 | 2,229,091 | +0.09(+1.00%) |
May 26, 2021 | 9.098 | 9.284 | 9.041 | 9.277 | 216,263 | +0.20(+2.20%) |
May 25, 2021 | 9.327 | 9.391 | 9.077 | 9.077 | 231,975 | -0.21(-2.23%) |
May 24, 2021 | 9.162 | 9.330 | 9.070 | 9.284 | 237,508 | +0.16(+1.72%) |
May 21, 2021 | 9.327 | 9.327 | 9.077 | 9.127 | 218,149 | -0.09(-1.01%) |
May 20, 2021 | 9.148 | 9.255 | 9.041 | 9.220 | 233,667 | +0.04(+0.39%) |
May 19, 2021 | 8.955 | 9.184 | 8.898 | 9.184 | 226,661 | +0.07(+0.78%) |
May 18, 2021 | 9.148 | 9.284 | 9.098 | 9.112 | 199,200 | -0.05(-0.55%) |
May 17, 2021 | 9.048 | 9.184 | 8.927 | 9.162 | 229,724 | +0.02(+0.23%) |
May 14, 2021 | 8.927 | 9.155 | 8.927 | 9.141 | 254,300 | +0.33(+3.73%) |
May 13, 2021 | 8.598 | 8.891 | 8.598 | 8.812 | 393,113 | +0.24(+2.75%) |
May 12, 2021 | 8.834 | 8.862 | 8.520 | 8.577 | 327,158 | -0.26(-2.99%) |
May 11, 2021 | 8.820 | 8.898 | 8.741 | 8.841 | 296,239 | -0.17(-1.90%) |
May 10, 2021 | 9.370 | 9.403 | 8.984 | 9.012 | 269,964 | -0.36(-3.88%) |
May 07, 2021 | 9.241 | 9.412 | 9.220 | 9.377 | 304,751 | +0.09(+1.00%) |
May 06, 2021 | 9.212 | 9.298 | 8.998 | 9.284 | 392,711 | +0.27(+3.01%) |
May 05, 2021 | 8.920 | 9.127 | 8.777 | 9.012 | 281,862 | +0.12(+1.37%) |
May 04, 2021 | 9.020 | 9.041 | 8.798 | 8.891 | 453,200 | -0.15(-1.66%) |
May 03, 2021 | 8.905 | 9.120 | 8.899 | 9.041 | 329,920 | +0.14(+1.61%) |
Apr 30, 2021 | 8.891 | 8.984 | 8.820 | 8.898 | 411,404 | +0.01(+0.16%) |
Apr 29, 2021 | 8.905 | 9.048 | 8.812 | 8.884 | 250,855 | -0.01(-0.16%) |
Apr 28, 2021 | 8.805 | 8.962 | 8.791 | 8.898 | 266,065 | +0.11(+1.30%) |
Apr 27, 2021 | 8.770 | 8.862 | 8.730 | 8.784 | 237,821 | +0.06(+0.65%) |
Apr 26, 2021 | 8.805 | 8.855 | 8.705 | 8.727 | 294,408 | -0.01(-0.08%) |
Apr 23, 2021 | 8.570 | 8.762 | 8.534 | 8.734 | 320,245 | +0.21(+2.43%) |
Apr 22, 2021 | 8.520 | 8.641 | 8.438 | 8.527 | 369,722 | +0.04(+0.42%) |
Apr 21, 2021 | 8.091 | 8.520 | 8.091 | 8.491 | 460,197 | +0.34(+4.21%) |
Apr 20, 2021 | 8.263 | 8.284 | 8.063 | 8.148 | 268,269 | -0.11(-1.38%) |
Apr 19, 2021 | 8.455 | 8.491 | 8.234 | 8.263 | 404,867 | -0.24(-2.77%) |
Apr 16, 2021 | 8.434 | 8.520 | 8.386 | 8.498 | 475,817 | +0.15(+1.80%) |
Apr 15, 2021 | 8.327 | 8.420 | 8.169 | 8.348 | 280,754 | +0.09(+1.04%) |
Apr 14, 2021 | 8.227 | 8.416 | 8.213 | 8.263 | 269,065 | +0.01(+0.17%) |
Apr 13, 2021 | 8.248 | 8.291 | 8.120 | 8.248 | 204,923 | +0.02(+0.26%) |
Apr 12, 2021 | 8.148 | 8.241 | 8.120 | 8.227 | 267,218 | +0.12(+1.50%) |
Apr 09, 2021 | 8.234 | 8.234 | 8.070 | 8.105 | 266,614 | -0.14(-1.65%) |
Apr 08, 2021 | 8.048 | 8.248 | 7.948 | 8.241 | 340,210 | +0.16(+2.03%) |
Apr 07, 2021 | 8.141 | 8.170 | 8.013 | 8.077 | 193,592 | -0.01(-0.18%) |
Apr 06, 2021 | 8.113 | 8.184 | 8.077 | 8.091 | 323,169 | -0.04(-0.53%) |
Apr 05, 2021 | 8.227 | 8.241 | 8.005 | 8.134 | 240,262 | -0.01(-0.09%) |
Apr 01, 2021 | 8.077 | 8.155 | 8.020 | 8.141 | 281,877 | +0.14(+1.79%) |
Mar 31, 2021 | 8.084 | 8.184 | 7.991 | 7.998 | 821,063 | -0.09(-1.06%) |
Mar 30, 2021 | 7.913 | 8.091 | 7.863 | 8.084 | 283,805 | +0.11(+1.34%) |
Mar 29, 2021 | 7.984 | 8.248 | 7.891 | 7.977 | 508,841 | -0.11(-1.41%) |
Mar 26, 2021 | 7.884 | 8.120 | 7.834 | 8.091 | 454,673 | +0.28(+3.56%) |
Mar 25, 2021 | 7.713 | 7.891 | 7.534 | 7.813 | 443,123 | +0.07(+0.92%) |
Mar 24, 2021 | 7.853 | 8.148 | 7.734 | 7.741 | 465,804 | -0.08(-1.08%) |
Mar 23, 2021 | 7.959 | 8.078 | 7.755 | 7.825 | 350,804 | -0.25(-3.04%) |
Mar 22, 2021 | 8.204 | 8.218 | 7.980 | 8.071 | 324,847 | -0.15(-1.79%) |
Mar 19, 2021 | 8.057 | 8.225 | 7.790 | 8.218 | 1,230,886 | +0.17(+2.09%) |
Mar 18, 2021 | 8.393 | 8.406 | 7.994 | 8.050 | 441,128 | -0.33(-3.93%) |
Mar 17, 2021 | 8.218 | 8.400 | 8.190 | 8.379 | 353,313 | +0.18(+2.22%) |
Mar 16, 2021 | 8.330 | 8.344 | 8.141 | 8.197 | 464,208 | -0.22(-2.66%) |
Mar 15, 2021 | 8.323 | 8.435 | 8.155 | 8.421 | 356,678 | +0.14(+1.69%) |
Mar 12, 2021 | 8.267 | 8.421 | 8.267 | 8.281 | 342,269 | +0.05(+0.60%) |
Mar 11, 2021 | 8.211 | 8.309 | 8.099 | 8.232 | 511,283 | +0.08(+1.03%) |
Mar 10, 2021 | 7.917 | 8.225 | 7.846 | 8.148 | 481,610 | +0.25(+3.11%) |
Mar 09, 2021 | 8.050 | 8.050 | 7.776 | 7.903 | 608,088 | -0.06(-0.70%) |
Mar 08, 2021 | 7.692 | 7.987 | 7.692 | 7.959 | 653,951 | +0.31(+4.03%) |
Mar 05, 2021 | 7.811 | 7.811 | 7.222 | 7.650 | 671,275 | -0.06(-0.73%) |
Mar 04, 2021 | 7.734 | 7.804 | 7.419 | 7.706 | 837,352 | -0.08(-0.99%) |
Mar 03, 2021 | 7.615 | 7.959 | 7.615 | 7.783 | 779,283 | +0.18(+2.30%) |
Mar 02, 2021 | 7.622 | 7.755 | 7.561 | 7.608 | 707,659 | -0.06(-0.73%) |