Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.380 | 9.380 | 9.207 | 9.313 | 84,801 | +0.00(+0.00%) |
May 27, 2021 | 9.417 | 9.424 | 9.313 | 9.313 | 78,009 | -0.07(-0.79%) |
May 26, 2021 | 9.284 | 9.424 | 9.247 | 9.387 | 49,151 | +0.12(+1.28%) |
May 25, 2021 | 9.424 | 9.424 | 9.261 | 9.269 | 129,599 | -0.12(-1.26%) |
May 24, 2021 | 9.254 | 9.402 | 9.151 | 9.387 | 90,979 | +0.20(+2.17%) |
May 21, 2021 | 9.291 | 9.343 | 9.136 | 9.188 | 187,741 | +0.03(+0.32%) |
May 20, 2021 | 9.121 | 9.202 | 9.025 | 9.158 | 50,078 | +0.01(+0.08%) |
May 19, 2021 | 9.055 | 9.165 | 8.944 | 9.151 | 87,938 | +0.02(+0.24%) |
May 18, 2021 | 9.158 | 9.281 | 9.121 | 9.128 | 127,946 | -0.02(-0.24%) |
May 17, 2021 | 9.099 | 9.165 | 8.997 | 9.150 | 102,153 | +0.10(+1.13%) |
May 14, 2021 | 8.939 | 9.070 | 8.925 | 9.048 | 103,033 | +0.16(+1.80%) |
May 13, 2021 | 8.735 | 8.910 | 8.699 | 8.888 | 78,277 | +0.20(+2.35%) |
May 12, 2021 | 9.048 | 9.048 | 8.663 | 8.684 | 144,042 | -0.35(-3.87%) |
May 11, 2021 | 8.968 | 9.041 | 8.786 | 9.034 | 156,008 | -0.14(-1.51%) |
May 10, 2021 | 9.201 | 9.318 | 9.105 | 9.172 | 156,923 | +0.01(+0.08%) |
May 07, 2021 | 8.874 | 9.172 | 8.874 | 9.165 | 174,184 | +0.21(+2.36%) |
May 06, 2021 | 8.866 | 8.961 | 8.802 | 8.954 | 117,957 | +0.04(+0.49%) |
May 05, 2021 | 8.874 | 8.932 | 8.743 | 8.910 | 106,832 | +0.12(+1.32%) |
May 04, 2021 | 8.954 | 8.954 | 8.772 | 8.794 | 123,353 | -0.15(-1.63%) |
May 03, 2021 | 8.910 | 8.954 | 8.830 | 8.939 | 115,002 | +0.05(+0.57%) |
Apr 30, 2021 | 8.859 | 8.954 | 8.845 | 8.888 | 93,138 | -0.04(-0.41%) |
Apr 29, 2021 | 8.997 | 9.012 | 8.882 | 8.925 | 93,337 | -0.03(-0.33%) |
Apr 28, 2021 | 8.845 | 9.027 | 8.845 | 8.954 | 156,091 | +0.12(+1.40%) |
Apr 27, 2021 | 8.874 | 8.939 | 8.772 | 8.830 | 104,517 | -0.01(-0.16%) |
Apr 26, 2021 | 8.939 | 8.983 | 8.837 | 8.845 | 120,877 | +0.04(+0.50%) |
Apr 23, 2021 | 8.743 | 8.866 | 8.743 | 8.801 | 229,412 | +0.09(+1.09%) |
Apr 22, 2021 | 8.663 | 8.786 | 8.590 | 8.706 | 262,561 | +0.13(+1.53%) |
Apr 21, 2021 | 8.320 | 8.575 | 8.277 | 8.575 | 181,095 | +0.26(+3.15%) |
Apr 20, 2021 | 8.255 | 8.357 | 8.138 | 8.313 | 217,777 | +0.06(+0.71%) |
Apr 19, 2021 | 8.328 | 8.393 | 8.153 | 8.255 | 294,229 | -0.12(-1.39%) |
Apr 16, 2021 | 8.408 | 8.422 | 8.262 | 8.371 | 110,997 | +0.01(+0.09%) |
Apr 15, 2021 | 8.400 | 8.430 | 8.255 | 8.364 | 99,433 | +0.01(+0.09%) |
Apr 14, 2021 | 8.364 | 8.444 | 8.306 | 8.357 | 122,827 | -0.03(-0.35%) |
Apr 13, 2021 | 8.335 | 8.415 | 8.204 | 8.386 | 88,354 | +0.01(+0.17%) |
Apr 12, 2021 | 8.306 | 8.393 | 8.291 | 8.371 | 77,872 | +0.07(+0.79%) |
Apr 09, 2021 | 8.335 | 8.415 | 8.233 | 8.306 | 106,051 | -0.06(-0.70%) |
Apr 08, 2021 | 8.240 | 8.364 | 8.197 | 8.364 | 167,464 | +0.08(+0.97%) |
Apr 07, 2021 | 8.306 | 8.320 | 8.204 | 8.284 | 112,164 | +0.01(+0.18%) |
Apr 06, 2021 | 8.364 | 8.364 | 8.226 | 8.269 | 124,825 | -0.04(-0.44%) |
Apr 05, 2021 | 8.451 | 8.451 | 8.204 | 8.306 | 146,819 | -0.01(-0.17%) |
Apr 01, 2021 | 8.037 | 8.320 | 8.007 | 8.320 | 185,178 | +0.39(+4.86%) |
Mar 31, 2021 | 8.262 | 8.415 | 7.913 | 7.935 | 629,900 | -0.33(-3.96%) |
Mar 30, 2021 | 8.175 | 8.284 | 8.095 | 8.262 | 143,257 | +0.12(+1.43%) |
Mar 29, 2021 | 8.371 | 8.510 | 8.138 | 8.146 | 119,558 | -0.20(-2.36%) |
Mar 26, 2021 | 8.342 | 8.357 | 8.095 | 8.342 | 160,451 | +0.12(+1.42%) |
Mar 25, 2021 | 8.007 | 8.371 | 7.884 | 8.226 | 331,367 | +0.16(+1.99%) |
Mar 24, 2021 | 8.663 | 8.772 | 8.029 | 8.066 | 399,673 | -0.37(-4.40%) |
Mar 23, 2021 | 8.451 | 8.757 | 7.927 | 8.437 | 359,670 | -0.46(-5.16%) |
Mar 22, 2021 | 9.034 | 9.034 | 8.830 | 8.896 | 84,921 | -0.11(-1.21%) |
Mar 19, 2021 | 9.107 | 9.216 | 8.737 | 9.005 | 295,763 | -0.14(-1.51%) |
Mar 18, 2021 | 9.245 | 9.463 | 9.070 | 9.143 | 281,908 | -0.04(-0.48%) |
Mar 17, 2021 | 9.063 | 9.187 | 9.005 | 9.187 | 90,730 | +0.05(+0.56%) |
Mar 16, 2021 | 9.208 | 9.229 | 9.064 | 9.136 | 105,491 | -0.16(-1.70%) |
Mar 15, 2021 | 9.028 | 9.301 | 8.978 | 9.294 | 106,640 | +0.21(+2.29%) |
Mar 12, 2021 | 8.906 | 9.143 | 8.906 | 9.085 | 125,171 | +0.16(+1.77%) |
Mar 11, 2021 | 8.848 | 8.935 | 8.719 | 8.927 | 90,639 | +0.20(+2.30%) |
Mar 10, 2021 | 8.647 | 8.762 | 8.547 | 8.726 | 170,518 | +0.15(+1.76%) |
Mar 09, 2021 | 8.619 | 8.676 | 8.489 | 8.576 | 137,228 | -0.04(-0.50%) |
Mar 08, 2021 | 8.382 | 8.662 | 8.382 | 8.619 | 144,585 | +0.14(+1.69%) |
Mar 05, 2021 | 8.439 | 8.542 | 8.177 | 8.475 | 182,256 | +0.31(+3.78%) |
Mar 04, 2021 | 8.389 | 8.389 | 8.152 | 8.166 | 128,207 | -0.17(-1.98%) |
Mar 03, 2021 | 8.353 | 8.511 | 8.303 | 8.331 | 71,940 | +0.04(+0.43%) |
Mar 02, 2021 | 8.267 | 8.320 | 8.152 | 8.295 | 38,716 | +0.00(+0.00%) |