Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.376 | 9.376 | 9.203 | 9.309 | 84,836 | +0.00(+0.00%) |
May 27, 2021 | 9.413 | 9.420 | 9.309 | 9.309 | 78,040 | -0.07(-0.79%) |
May 26, 2021 | 9.280 | 9.420 | 9.243 | 9.383 | 49,171 | +0.12(+1.28%) |
May 25, 2021 | 9.420 | 9.420 | 9.258 | 9.265 | 129,651 | -0.12(-1.26%) |
May 24, 2021 | 9.250 | 9.398 | 9.147 | 9.383 | 91,015 | +0.20(+2.17%) |
May 21, 2021 | 9.287 | 9.339 | 9.132 | 9.184 | 187,816 | +0.03(+0.32%) |
May 20, 2021 | 9.117 | 9.199 | 9.021 | 9.154 | 50,098 | +0.01(+0.08%) |
May 19, 2021 | 9.051 | 9.162 | 8.940 | 9.147 | 87,973 | +0.02(+0.24%) |
May 18, 2021 | 9.154 | 9.278 | 9.118 | 9.125 | 127,997 | -0.02(-0.24%) |
May 17, 2021 | 9.096 | 9.161 | 8.994 | 9.147 | 102,194 | +0.10(+1.13%) |
May 14, 2021 | 8.936 | 9.067 | 8.921 | 9.045 | 103,075 | +0.16(+1.80%) |
May 13, 2021 | 8.732 | 8.906 | 8.695 | 8.885 | 78,309 | +0.20(+2.35%) |
May 12, 2021 | 9.045 | 9.045 | 8.659 | 8.681 | 144,100 | -0.35(-3.87%) |
May 11, 2021 | 8.965 | 9.037 | 8.783 | 9.030 | 156,071 | -0.14(-1.51%) |
May 10, 2021 | 9.198 | 9.314 | 9.101 | 9.168 | 156,986 | +0.01(+0.08%) |
May 07, 2021 | 8.870 | 9.168 | 8.870 | 9.161 | 174,254 | +0.21(+2.36%) |
May 06, 2021 | 8.863 | 8.957 | 8.798 | 8.950 | 118,005 | +0.04(+0.49%) |
May 05, 2021 | 8.870 | 8.928 | 8.739 | 8.906 | 106,874 | +0.12(+1.32%) |
May 04, 2021 | 8.950 | 8.950 | 8.768 | 8.790 | 123,403 | -0.15(-1.63%) |
May 03, 2021 | 8.906 | 8.950 | 8.826 | 8.936 | 115,049 | +0.05(+0.57%) |
Apr 30, 2021 | 8.856 | 8.950 | 8.841 | 8.885 | 93,176 | -0.04(-0.41%) |
Apr 29, 2021 | 8.994 | 9.008 | 8.878 | 8.921 | 93,375 | -0.03(-0.33%) |
Apr 28, 2021 | 8.841 | 9.023 | 8.841 | 8.950 | 156,153 | +0.12(+1.40%) |
Apr 27, 2021 | 8.870 | 8.936 | 8.768 | 8.826 | 104,559 | -0.01(-0.16%) |
Apr 26, 2021 | 8.936 | 8.979 | 8.834 | 8.841 | 120,925 | +0.04(+0.50%) |
Apr 23, 2021 | 8.739 | 8.863 | 8.739 | 8.797 | 229,504 | +0.09(+1.09%) |
Apr 22, 2021 | 8.659 | 8.783 | 8.586 | 8.703 | 262,667 | +0.13(+1.53%) |
Apr 21, 2021 | 8.317 | 8.572 | 8.273 | 8.572 | 181,168 | +0.26(+3.15%) |
Apr 20, 2021 | 8.252 | 8.353 | 8.135 | 8.310 | 217,864 | +0.06(+0.71%) |
Apr 19, 2021 | 8.324 | 8.390 | 8.150 | 8.252 | 294,347 | -0.12(-1.39%) |
Apr 16, 2021 | 8.404 | 8.419 | 8.259 | 8.368 | 111,041 | +0.01(+0.09%) |
Apr 15, 2021 | 8.397 | 8.426 | 8.252 | 8.361 | 99,473 | +0.01(+0.09%) |
Apr 14, 2021 | 8.361 | 8.441 | 8.303 | 8.353 | 122,877 | -0.03(-0.35%) |
Apr 13, 2021 | 8.332 | 8.412 | 8.201 | 8.383 | 88,389 | +0.01(+0.17%) |
Apr 12, 2021 | 8.303 | 8.390 | 8.288 | 8.368 | 77,903 | +0.07(+0.79%) |
Apr 09, 2021 | 8.332 | 8.412 | 8.230 | 8.303 | 106,094 | -0.06(-0.70%) |
Apr 08, 2021 | 8.237 | 8.361 | 8.193 | 8.361 | 167,531 | +0.08(+0.97%) |
Apr 07, 2021 | 8.303 | 8.317 | 8.201 | 8.281 | 112,209 | +0.01(+0.18%) |
Apr 06, 2021 | 8.361 | 8.361 | 8.222 | 8.266 | 124,875 | -0.04(-0.44%) |
Apr 05, 2021 | 8.448 | 8.448 | 8.201 | 8.303 | 146,878 | -0.01(-0.17%) |
Apr 01, 2021 | 8.033 | 8.317 | 8.004 | 8.317 | 185,252 | +0.39(+4.86%) |
Mar 31, 2021 | 8.259 | 8.412 | 7.910 | 7.931 | 630,153 | -0.33(-3.96%) |
Mar 30, 2021 | 8.172 | 8.281 | 8.092 | 8.259 | 143,315 | +0.12(+1.43%) |
Mar 29, 2021 | 8.368 | 8.506 | 8.135 | 8.142 | 119,606 | -0.20(-2.36%) |
Mar 26, 2021 | 8.339 | 8.353 | 8.092 | 8.339 | 160,515 | +0.12(+1.42%) |
Mar 25, 2021 | 8.004 | 8.368 | 7.880 | 8.222 | 331,500 | +0.16(+1.99%) |
Mar 24, 2021 | 8.659 | 8.768 | 8.026 | 8.062 | 399,834 | -0.37(-4.40%) |
Mar 23, 2021 | 8.448 | 8.754 | 7.924 | 8.434 | 359,815 | -0.46(-5.16%) |
Mar 22, 2021 | 9.030 | 9.030 | 8.826 | 8.892 | 84,955 | -0.11(-1.21%) |
Mar 19, 2021 | 9.103 | 9.212 | 8.733 | 9.001 | 295,882 | -0.14(-1.51%) |
Mar 18, 2021 | 9.241 | 9.460 | 9.067 | 9.139 | 282,021 | -0.04(-0.48%) |
Mar 17, 2021 | 9.059 | 9.183 | 9.001 | 9.183 | 90,767 | +0.05(+0.56%) |
Mar 16, 2021 | 9.204 | 9.225 | 9.060 | 9.132 | 105,534 | -0.16(-1.70%) |
Mar 15, 2021 | 9.024 | 9.297 | 8.974 | 9.290 | 106,683 | +0.21(+2.29%) |
Mar 12, 2021 | 8.902 | 9.139 | 8.902 | 9.082 | 125,221 | +0.16(+1.77%) |
Mar 11, 2021 | 8.845 | 8.931 | 8.716 | 8.924 | 90,676 | +0.20(+2.30%) |
Mar 10, 2021 | 8.644 | 8.759 | 8.543 | 8.723 | 170,586 | +0.15(+1.76%) |
Mar 09, 2021 | 8.615 | 8.673 | 8.486 | 8.572 | 137,283 | -0.04(-0.50%) |
Mar 08, 2021 | 8.378 | 8.658 | 8.378 | 8.615 | 144,643 | +0.14(+1.69%) |
Mar 05, 2021 | 8.436 | 8.539 | 8.174 | 8.472 | 182,329 | +0.31(+3.78%) |
Mar 04, 2021 | 8.385 | 8.385 | 8.149 | 8.163 | 128,259 | -0.17(-1.98%) |
Mar 03, 2021 | 8.350 | 8.507 | 8.299 | 8.328 | 71,969 | +0.04(+0.43%) |
Mar 02, 2021 | 8.263 | 8.317 | 8.149 | 8.292 | 38,732 | +0.00(+0.00%) |