Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.46 | 10.98 | 10.39 | 10.97 | 352,923 | +0.34(+3.24%) |
May 27, 2021 | 10.53 | 10.63 | 10.40 | 10.63 | 224,205 | -0.03(-0.32%) |
May 26, 2021 | 10.76 | 10.85 | 10.56 | 10.66 | 219,605 | -0.08(-0.72%) |
May 25, 2021 | 10.68 | 10.81 | 10.36 | 10.74 | 255,436 | -0.13(-1.19%) |
May 24, 2021 | 10.76 | 10.95 | 10.74 | 10.87 | 267,612 | +0.33(+3.10%) |
May 21, 2021 | 10.76 | 10.81 | 10.36 | 10.54 | 290,116 | -0.16(-1.53%) |
May 20, 2021 | 10.49 | 10.72 | 10.44 | 10.70 | 308,118 | +0.15(+1.47%) |
May 19, 2021 | 10.52 | 10.94 | 10.39 | 10.55 | 416,407 | +0.03(+0.25%) |
May 18, 2021 | 10.61 | 10.84 | 10.13 | 10.52 | 454,517 | +0.02(+0.16%) |
May 17, 2021 | 10.01 | 10.56 | 9.989 | 10.51 | 690,511 | +0.71(+7.21%) |
May 14, 2021 | 9.446 | 9.817 | 9.446 | 9.799 | 442,193 | +0.74(+8.17%) |
May 13, 2021 | 9.068 | 9.205 | 8.904 | 9.059 | 217,399 | +0.02(+0.19%) |
May 12, 2021 | 9.248 | 9.326 | 9.007 | 9.042 | 229,481 | -0.20(-2.14%) |
May 11, 2021 | 8.947 | 9.334 | 8.887 | 9.240 | 438,799 | +0.14(+1.51%) |
May 10, 2021 | 9.619 | 9.627 | 9.059 | 9.102 | 448,585 | -0.28(-3.03%) |
May 07, 2021 | 9.446 | 9.567 | 9.215 | 9.386 | 507,296 | +0.28(+3.02%) |
May 06, 2021 | 8.568 | 9.283 | 8.559 | 9.111 | 522,038 | +0.63(+7.41%) |
May 05, 2021 | 8.568 | 8.598 | 8.396 | 8.482 | 237,035 | -0.24(-2.76%) |
May 04, 2021 | 8.895 | 9.007 | 8.637 | 8.723 | 153,557 | -0.15(-1.75%) |
May 03, 2021 | 8.654 | 9.016 | 8.654 | 8.878 | 209,228 | +0.34(+4.04%) |
Apr 30, 2021 | 8.663 | 8.744 | 8.525 | 8.534 | 281,611 | -0.28(-3.22%) |
Apr 29, 2021 | 8.913 | 8.913 | 8.663 | 8.818 | 198,032 | -0.28(-3.12%) |
Apr 28, 2021 | 8.723 | 9.122 | 8.663 | 9.102 | 257,355 | +0.27(+3.02%) |
Apr 27, 2021 | 9.162 | 9.223 | 8.809 | 8.835 | 237,109 | -0.36(-3.93%) |
Apr 26, 2021 | 9.205 | 9.223 | 9.015 | 9.197 | 150,472 | +0.08(+0.85%) |
Apr 23, 2021 | 9.326 | 9.369 | 9.059 | 9.119 | 230,514 | -0.06(-0.66%) |
Apr 22, 2021 | 9.334 | 9.386 | 9.093 | 9.179 | 224,552 | -0.22(-2.38%) |
Apr 21, 2021 | 9.257 | 9.507 | 9.188 | 9.403 | 347,686 | +0.16(+1.68%) |
Apr 20, 2021 | 9.024 | 9.283 | 8.921 | 9.248 | 249,712 | +0.23(+2.58%) |
Apr 19, 2021 | 9.119 | 9.162 | 8.947 | 9.016 | 199,401 | -0.02(-0.19%) |
Apr 16, 2021 | 8.826 | 9.102 | 8.697 | 9.033 | 494,358 | +0.35(+4.07%) |
Apr 15, 2021 | 8.422 | 8.749 | 8.396 | 8.680 | 262,630 | +0.41(+5.00%) |
Apr 14, 2021 | 8.491 | 8.491 | 8.258 | 8.267 | 154,032 | -0.16(-1.94%) |
Apr 13, 2021 | 8.353 | 8.577 | 8.353 | 8.430 | 165,961 | +0.05(+0.62%) |
Apr 12, 2021 | 8.697 | 8.697 | 8.310 | 8.379 | 194,148 | -0.32(-3.66%) |
Apr 09, 2021 | 8.516 | 8.714 | 8.482 | 8.697 | 216,927 | +0.04(+0.50%) |
Apr 08, 2021 | 8.422 | 8.663 | 8.422 | 8.654 | 259,331 | +0.31(+3.72%) |
Apr 07, 2021 | 8.482 | 8.513 | 8.232 | 8.344 | 248,670 | -0.28(-3.29%) |
Apr 06, 2021 | 8.577 | 8.732 | 8.534 | 8.628 | 211,878 | +0.16(+1.93%) |
Apr 05, 2021 | 8.456 | 8.637 | 8.336 | 8.465 | 283,327 | +0.06(+0.72%) |
Apr 01, 2021 | 8.370 | 8.465 | 8.310 | 8.404 | 252,347 | +0.26(+3.17%) |
Mar 31, 2021 | 7.819 | 8.215 | 7.802 | 8.146 | 358,301 | +0.34(+4.41%) |
Mar 30, 2021 | 7.931 | 8.008 | 7.800 | 7.802 | 233,300 | -0.36(-4.43%) |
Mar 29, 2021 | 7.957 | 8.163 | 7.776 | 8.163 | 310,703 | +0.10(+1.28%) |
Mar 26, 2021 | 7.750 | 8.060 | 7.750 | 8.060 | 168,037 | +0.30(+3.88%) |
Mar 25, 2021 | 7.698 | 7.905 | 7.621 | 7.759 | 264,004 | +0.03(+0.33%) |
Mar 24, 2021 | 7.965 | 7.970 | 7.724 | 7.733 | 335,875 | -0.31(-3.85%) |
Mar 23, 2021 | 8.224 | 8.224 | 7.983 | 8.043 | 199,385 | -0.33(-3.91%) |
Mar 22, 2021 | 8.620 | 8.620 | 8.361 | 8.370 | 156,258 | -0.12(-1.42%) |
Mar 19, 2021 | 8.361 | 8.609 | 8.318 | 8.491 | 782,125 | -0.03(-0.30%) |
Mar 18, 2021 | 8.551 | 8.641 | 8.439 | 8.516 | 363,147 | -0.05(-0.60%) |
Mar 17, 2021 | 8.310 | 8.628 | 8.146 | 8.568 | 311,675 | +0.14(+1.63%) |
Mar 16, 2021 | 8.594 | 8.611 | 8.344 | 8.430 | 241,994 | -0.02(-0.20%) |
Mar 15, 2021 | 8.353 | 8.680 | 8.302 | 8.448 | 402,771 | +0.20(+2.40%) |
Mar 12, 2021 | 8.138 | 8.327 | 8.051 | 8.249 | 345,249 | -0.28(-3.23%) |
Mar 11, 2021 | 8.413 | 8.559 | 8.275 | 8.525 | 310,661 | +0.20(+2.38%) |
Mar 10, 2021 | 8.284 | 8.370 | 8.181 | 8.327 | 253,406 | +0.12(+1.47%) |
Mar 09, 2021 | 8.146 | 8.284 | 7.983 | 8.206 | 525,351 | +0.59(+7.81%) |
Mar 08, 2021 | 7.750 | 7.871 | 7.518 | 7.612 | 266,049 | -0.28(-3.60%) |
Mar 05, 2021 | 7.914 | 7.922 | 7.595 | 7.896 | 362,785 | +0.04(+0.55%) |
Mar 04, 2021 | 7.862 | 8.051 | 7.595 | 7.853 | 758,100 | -0.08(-0.99%) |
Mar 03, 2021 | 7.890 | 7.999 | 7.547 | 7.932 | 387,460 | +0.04(+0.53%) |
Mar 02, 2021 | 7.731 | 8.016 | 7.655 | 7.890 | 334,458 | +0.17(+2.17%) |