Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.111 | 9.137 | 9.094 | 9.115 | 65,266 | +0.04(+0.43%) |
May 27, 2021 | 9.033 | 9.120 | 9.015 | 9.076 | 32,631 | +0.04(+0.48%) |
May 26, 2021 | 8.972 | 9.033 | 8.963 | 9.033 | 33,724 | +0.04(+0.48%) |
May 25, 2021 | 8.972 | 9.006 | 8.972 | 8.989 | 19,139 | +0.03(+0.29%) |
May 24, 2021 | 8.972 | 9.006 | 8.954 | 8.963 | 24,490 | +0.01(+0.10%) |
May 21, 2021 | 8.972 | 8.976 | 8.941 | 8.954 | 27,709 | +0.00(+0.00%) |
May 20, 2021 | 8.911 | 8.972 | 8.867 | 8.954 | 49,246 | +0.06(+0.68%) |
May 19, 2021 | 8.851 | 8.920 | 8.773 | 8.894 | 25,518 | -0.02(-0.19%) |
May 18, 2021 | 8.911 | 8.937 | 8.851 | 8.911 | 57,265 | +0.02(+0.19%) |
May 17, 2021 | 8.859 | 8.894 | 8.807 | 8.894 | 19,058 | +0.03(+0.29%) |
May 14, 2021 | 8.825 | 8.885 | 8.807 | 8.868 | 15,741 | +0.08(+0.89%) |
May 13, 2021 | 8.738 | 8.816 | 8.721 | 8.790 | 31,435 | +0.06(+0.69%) |
May 12, 2021 | 8.781 | 8.781 | 8.686 | 8.729 | 21,359 | -0.06(-0.69%) |
May 11, 2021 | 8.859 | 8.859 | 8.747 | 8.790 | 36,722 | -0.10(-1.07%) |
May 10, 2021 | 8.894 | 8.903 | 8.842 | 8.885 | 39,073 | +0.03(+0.39%) |
May 07, 2021 | 8.868 | 8.877 | 8.803 | 8.851 | 71,903 | +0.02(+0.20%) |
May 06, 2021 | 8.842 | 8.842 | 8.738 | 8.833 | 37,635 | +0.02(+0.20%) |
May 05, 2021 | 8.773 | 8.859 | 8.755 | 8.816 | 61,299 | +0.08(+0.89%) |
May 04, 2021 | 8.738 | 8.755 | 8.695 | 8.738 | 22,210 | -0.03(-0.30%) |
May 03, 2021 | 8.729 | 8.773 | 8.703 | 8.764 | 30,833 | +0.08(+0.90%) |
Apr 30, 2021 | 8.721 | 8.729 | 8.652 | 8.686 | 65,356 | -0.03(-0.30%) |
Apr 29, 2021 | 8.729 | 8.747 | 8.703 | 8.712 | 31,412 | -0.02(-0.20%) |
Apr 28, 2021 | 8.712 | 8.747 | 8.674 | 8.729 | 28,681 | +0.08(+0.90%) |
Apr 27, 2021 | 8.669 | 8.729 | 8.652 | 8.652 | 51,710 | -0.02(-0.20%) |
Apr 26, 2021 | 8.643 | 8.728 | 8.643 | 8.669 | 53,541 | +0.02(+0.20%) |
Apr 23, 2021 | 8.677 | 8.703 | 8.652 | 8.652 | 66,742 | -0.01(-0.10%) |
Apr 22, 2021 | 8.695 | 8.721 | 8.660 | 8.660 | 29,666 | -0.03(-0.31%) |
Apr 21, 2021 | 8.618 | 8.705 | 8.618 | 8.687 | 40,450 | +0.04(+0.50%) |
Apr 20, 2021 | 8.627 | 8.653 | 8.627 | 8.644 | 28,775 | -0.01(-0.10%) |
Apr 19, 2021 | 8.687 | 8.705 | 8.653 | 8.653 | 45,536 | -0.02(-0.20%) |
Apr 16, 2021 | 8.696 | 8.705 | 8.670 | 8.670 | 21,022 | -0.01(-0.10%) |
Apr 15, 2021 | 8.722 | 8.722 | 8.670 | 8.679 | 52,335 | +0.01(+0.10%) |
Apr 14, 2021 | 8.713 | 8.756 | 8.670 | 8.670 | 47,335 | -0.04(-0.49%) |
Apr 13, 2021 | 8.687 | 8.739 | 8.653 | 8.713 | 43,359 | +0.05(+0.60%) |
Apr 12, 2021 | 8.610 | 8.662 | 8.584 | 8.662 | 53,521 | +0.06(+0.70%) |
Apr 09, 2021 | 8.593 | 8.610 | 8.567 | 8.601 | 25,552 | +0.01(+0.10%) |
Apr 08, 2021 | 8.550 | 8.593 | 8.481 | 8.593 | 60,566 | +0.09(+1.11%) |
Apr 07, 2021 | 8.446 | 8.532 | 8.446 | 8.498 | 28,574 | +0.03(+0.30%) |
Apr 06, 2021 | 8.455 | 8.507 | 8.455 | 8.472 | 51,766 | -0.02(-0.20%) |
Apr 05, 2021 | 8.489 | 8.515 | 8.463 | 8.489 | 41,835 | +0.03(+0.31%) |
Apr 01, 2021 | 8.463 | 8.515 | 8.438 | 8.463 | 35,889 | +0.02(+0.20%) |
Mar 31, 2021 | 8.412 | 8.515 | 8.412 | 8.446 | 35,918 | -0.01(-0.10%) |
Mar 30, 2021 | 8.438 | 8.455 | 8.395 | 8.455 | 16,961 | +0.00(+0.00%) |
Mar 29, 2021 | 8.352 | 8.472 | 8.352 | 8.455 | 90,548 | +0.05(+0.61%) |
Mar 26, 2021 | 8.352 | 8.420 | 8.326 | 8.403 | 37,398 | +0.07(+0.83%) |
Mar 25, 2021 | 8.334 | 8.352 | 8.326 | 8.334 | 24,475 | +0.00(+0.00%) |
Mar 24, 2021 | 8.317 | 8.395 | 8.317 | 8.334 | 25,396 | +0.01(+0.10%) |
Mar 23, 2021 | 8.412 | 8.412 | 8.326 | 8.326 | 15,460 | -0.07(-0.82%) |
Mar 22, 2021 | 8.403 | 8.420 | 8.369 | 8.395 | 19,489 | +0.03(+0.31%) |
Mar 19, 2021 | 8.317 | 8.381 | 8.317 | 8.369 | 22,067 | +0.00(+0.00%) |
Mar 18, 2021 | 8.386 | 8.420 | 8.352 | 8.369 | 35,669 | -0.09(-1.04%) |
Mar 17, 2021 | 8.388 | 8.463 | 8.388 | 8.456 | 14,029 | +0.04(+0.51%) |
Mar 16, 2021 | 8.465 | 8.465 | 8.388 | 8.414 | 52,973 | -0.03(-0.41%) |
Mar 15, 2021 | 8.371 | 8.448 | 8.371 | 8.448 | 34,533 | +0.07(+0.82%) |
Mar 12, 2021 | 8.294 | 8.397 | 8.294 | 8.379 | 36,218 | +0.03(+0.41%) |
Mar 11, 2021 | 8.371 | 8.397 | 8.345 | 8.345 | 37,636 | -0.00(-0.01%) |
Mar 10, 2021 | 8.324 | 8.354 | 8.302 | 8.346 | 44,442 | +0.04(+0.52%) |
Mar 09, 2021 | 8.242 | 8.319 | 8.242 | 8.302 | 43,489 | +0.10(+1.25%) |
Mar 08, 2021 | 8.217 | 8.260 | 8.191 | 8.200 | 36,649 | -0.01(-0.10%) |
Mar 05, 2021 | 8.217 | 8.302 | 8.131 | 8.208 | 65,076 | +0.03(+0.42%) |
Mar 04, 2021 | 8.234 | 8.285 | 8.165 | 8.174 | 65,709 | -0.09(-1.14%) |
Mar 03, 2021 | 8.268 | 8.285 | 8.234 | 8.268 | 24,321 | -0.03(-0.31%) |
Mar 02, 2021 | 8.311 | 8.311 | 8.234 | 8.294 | 20,204 | +0.01(+0.10%) |