Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.068 | 9.068 | 8.901 | 9.004 | 87,717 | +0.00(+0.00%) |
May 27, 2021 | 9.104 | 9.111 | 9.004 | 9.004 | 80,691 | -0.07(-0.79%) |
May 26, 2021 | 8.975 | 9.111 | 8.939 | 9.075 | 50,841 | +0.11(+1.28%) |
May 25, 2021 | 9.111 | 9.111 | 8.954 | 8.961 | 134,055 | -0.11(-1.26%) |
May 24, 2021 | 8.947 | 9.089 | 8.846 | 9.075 | 94,107 | +0.19(+2.17%) |
May 21, 2021 | 8.982 | 9.032 | 8.832 | 8.882 | 194,196 | +0.03(+0.32%) |
May 20, 2021 | 8.818 | 8.896 | 8.725 | 8.854 | 51,799 | +0.01(+0.08%) |
May 19, 2021 | 8.754 | 8.861 | 8.646 | 8.846 | 90,961 | +0.02(+0.24%) |
May 18, 2021 | 8.853 | 8.973 | 8.818 | 8.825 | 132,345 | -0.02(-0.24%) |
May 17, 2021 | 8.797 | 8.860 | 8.698 | 8.846 | 105,665 | +0.10(+1.13%) |
May 14, 2021 | 8.642 | 8.769 | 8.628 | 8.748 | 106,576 | +0.15(+1.80%) |
May 13, 2021 | 8.445 | 8.614 | 8.410 | 8.593 | 80,969 | +0.20(+2.35%) |
May 12, 2021 | 8.748 | 8.748 | 8.375 | 8.396 | 148,994 | -0.34(-3.87%) |
May 11, 2021 | 8.670 | 8.741 | 8.494 | 8.734 | 161,372 | -0.13(-1.51%) |
May 10, 2021 | 8.895 | 9.008 | 8.802 | 8.867 | 162,319 | +0.01(+0.08%) |
May 07, 2021 | 8.579 | 8.867 | 8.579 | 8.860 | 180,173 | +0.20(+2.36%) |
May 06, 2021 | 8.572 | 8.663 | 8.509 | 8.656 | 122,013 | +0.04(+0.49%) |
May 05, 2021 | 8.579 | 8.635 | 8.452 | 8.614 | 110,505 | +0.11(+1.32%) |
May 04, 2021 | 8.656 | 8.656 | 8.480 | 8.501 | 127,595 | -0.14(-1.63%) |
May 03, 2021 | 8.614 | 8.656 | 8.536 | 8.642 | 118,957 | +0.05(+0.57%) |
Apr 30, 2021 | 8.565 | 8.656 | 8.551 | 8.593 | 96,341 | -0.04(-0.41%) |
Apr 29, 2021 | 8.698 | 8.712 | 8.587 | 8.628 | 96,547 | -0.03(-0.33%) |
Apr 28, 2021 | 8.551 | 8.726 | 8.551 | 8.656 | 161,458 | +0.12(+1.40%) |
Apr 27, 2021 | 8.579 | 8.642 | 8.480 | 8.536 | 108,110 | -0.01(-0.16%) |
Apr 26, 2021 | 8.642 | 8.684 | 8.544 | 8.551 | 125,033 | +0.04(+0.50%) |
Apr 23, 2021 | 8.452 | 8.572 | 8.452 | 8.508 | 237,300 | +0.09(+1.09%) |
Apr 22, 2021 | 8.375 | 8.494 | 8.304 | 8.417 | 271,589 | +0.13(+1.53%) |
Apr 21, 2021 | 8.044 | 8.290 | 8.002 | 8.290 | 187,322 | +0.25(+3.15%) |
Apr 20, 2021 | 7.981 | 8.079 | 7.868 | 8.037 | 225,264 | +0.06(+0.71%) |
Apr 19, 2021 | 8.051 | 8.114 | 7.882 | 7.981 | 304,345 | -0.11(-1.39%) |
Apr 16, 2021 | 8.128 | 8.142 | 7.988 | 8.093 | 114,813 | +0.01(+0.09%) |
Apr 15, 2021 | 8.121 | 8.149 | 7.981 | 8.086 | 102,851 | +0.01(+0.09%) |
Apr 14, 2021 | 8.086 | 8.164 | 8.030 | 8.079 | 127,050 | -0.03(-0.35%) |
Apr 13, 2021 | 8.058 | 8.135 | 7.931 | 8.107 | 91,391 | +0.01(+0.17%) |
Apr 12, 2021 | 8.030 | 8.114 | 8.016 | 8.093 | 80,549 | +0.06(+0.79%) |
Apr 09, 2021 | 8.058 | 8.135 | 7.959 | 8.030 | 109,698 | -0.06(-0.70%) |
Apr 08, 2021 | 7.966 | 8.086 | 7.924 | 8.086 | 173,222 | +0.08(+0.97%) |
Apr 07, 2021 | 8.030 | 8.044 | 7.931 | 8.009 | 116,021 | +0.01(+0.18%) |
Apr 06, 2021 | 8.086 | 8.086 | 7.952 | 7.995 | 129,116 | -0.04(-0.44%) |
Apr 05, 2021 | 8.171 | 8.171 | 7.931 | 8.030 | 151,867 | -0.01(-0.18%) |
Apr 01, 2021 | 7.769 | 8.044 | 7.741 | 8.044 | 191,545 | +0.37(+4.86%) |
Mar 31, 2021 | 7.988 | 8.135 | 7.650 | 7.671 | 651,558 | -0.32(-3.96%) |
Mar 30, 2021 | 7.903 | 8.009 | 7.826 | 7.988 | 148,183 | +0.11(+1.43%) |
Mar 29, 2021 | 8.093 | 8.227 | 7.868 | 7.875 | 123,669 | -0.19(-2.36%) |
Mar 26, 2021 | 8.065 | 8.079 | 7.826 | 8.065 | 165,968 | +0.11(+1.42%) |
Mar 25, 2021 | 7.741 | 8.093 | 7.622 | 7.952 | 342,761 | +0.15(+1.99%) |
Mar 24, 2021 | 8.375 | 8.480 | 7.762 | 7.798 | 413,415 | -0.36(-4.40%) |
Mar 23, 2021 | 8.171 | 8.466 | 7.664 | 8.156 | 372,037 | -0.44(-5.16%) |
Mar 22, 2021 | 8.734 | 8.734 | 8.536 | 8.600 | 87,840 | -0.11(-1.21%) |
Mar 19, 2021 | 8.804 | 8.909 | 8.446 | 8.705 | 305,932 | -0.13(-1.51%) |
Mar 18, 2021 | 8.938 | 9.149 | 8.769 | 8.839 | 291,600 | -0.04(-0.48%) |
Mar 17, 2021 | 8.762 | 8.881 | 8.705 | 8.881 | 93,850 | +0.05(+0.56%) |
Mar 16, 2021 | 8.901 | 8.922 | 8.763 | 8.832 | 109,118 | -0.15(-1.70%) |
Mar 15, 2021 | 8.728 | 8.992 | 8.679 | 8.985 | 110,306 | +0.20(+2.29%) |
Mar 12, 2021 | 8.610 | 8.839 | 8.610 | 8.783 | 129,474 | +0.15(+1.77%) |
Mar 11, 2021 | 8.554 | 8.638 | 8.429 | 8.631 | 93,756 | +0.19(+2.30%) |
Mar 10, 2021 | 8.360 | 8.471 | 8.263 | 8.436 | 176,380 | +0.15(+1.76%) |
Mar 09, 2021 | 8.332 | 8.388 | 8.207 | 8.290 | 141,946 | -0.04(-0.50%) |
Mar 08, 2021 | 8.103 | 8.374 | 8.103 | 8.332 | 149,556 | +0.14(+1.69%) |
Mar 05, 2021 | 8.159 | 8.258 | 7.905 | 8.193 | 188,523 | +0.30(+3.78%) |
Mar 04, 2021 | 8.110 | 8.110 | 7.881 | 7.895 | 132,615 | -0.16(-1.98%) |
Mar 03, 2021 | 8.075 | 8.228 | 8.027 | 8.054 | 74,414 | +0.03(+0.43%) |
Mar 02, 2021 | 7.992 | 8.044 | 7.881 | 8.020 | 40,047 | +0.00(+0.00%) |