Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.410 | 9.707 | 9.322 | 9.672 | 76,549 | +0.29(+3.08%) |
May 27, 2021 | 9.401 | 9.515 | 9.357 | 9.383 | 64,539 | +0.04(+0.37%) |
May 26, 2021 | 9.226 | 9.418 | 9.217 | 9.348 | 46,738 | +0.07(+0.75%) |
May 25, 2021 | 9.488 | 9.567 | 9.208 | 9.278 | 70,836 | -0.23(-2.39%) |
May 24, 2021 | 9.427 | 9.629 | 9.366 | 9.506 | 58,586 | +0.08(+0.84%) |
May 21, 2021 | 9.427 | 9.559 | 9.366 | 9.427 | 68,915 | +0.09(+0.94%) |
May 20, 2021 | 9.313 | 9.383 | 9.112 | 9.340 | 58,885 | -0.01(-0.09%) |
May 19, 2021 | 9.243 | 9.383 | 9.138 | 9.348 | 54,338 | +0.02(+0.19%) |
May 18, 2021 | 9.366 | 9.453 | 9.305 | 9.331 | 34,313 | -0.08(-0.84%) |
May 17, 2021 | 9.436 | 9.453 | 9.357 | 9.410 | 19,925 | -0.01(-0.09%) |
May 14, 2021 | 9.287 | 9.515 | 9.287 | 9.418 | 88,720 | +0.13(+1.41%) |
May 13, 2021 | 9.191 | 9.313 | 9.156 | 9.287 | 59,020 | +0.17(+1.87%) |
May 12, 2021 | 9.147 | 9.222 | 9.060 | 9.116 | 83,327 | -0.04(-0.43%) |
May 11, 2021 | 9.060 | 9.191 | 9.060 | 9.156 | 54,388 | +0.00(+0.00%) |
May 10, 2021 | 9.191 | 9.286 | 9.139 | 9.156 | 114,864 | +0.02(+0.19%) |
May 07, 2021 | 9.139 | 9.234 | 9.078 | 9.139 | 60,437 | -0.09(-0.94%) |
May 06, 2021 | 9.139 | 9.225 | 9.008 | 9.225 | 49,031 | +0.11(+1.24%) |
May 05, 2021 | 9.329 | 9.347 | 9.086 | 9.113 | 61,893 | -0.20(-2.14%) |
May 04, 2021 | 9.260 | 9.401 | 9.225 | 9.312 | 66,306 | +0.01(+0.09%) |
May 03, 2021 | 9.095 | 9.390 | 9.095 | 9.303 | 49,536 | +0.27(+2.98%) |
Apr 30, 2021 | 8.948 | 9.104 | 8.948 | 9.034 | 125,831 | +0.01(+0.10%) |
Apr 29, 2021 | 9.017 | 9.052 | 8.913 | 9.026 | 118,866 | +0.00(+0.00%) |
Apr 28, 2021 | 8.982 | 9.060 | 8.939 | 9.026 | 64,495 | -0.03(-0.29%) |
Apr 27, 2021 | 9.017 | 9.095 | 8.965 | 9.052 | 59,232 | +0.03(+0.29%) |
Apr 26, 2021 | 8.991 | 9.069 | 8.965 | 9.026 | 72,186 | +0.03(+0.29%) |
Apr 23, 2021 | 8.913 | 9.086 | 8.913 | 9.000 | 55,591 | +0.13(+1.47%) |
Apr 22, 2021 | 9.008 | 9.026 | 8.861 | 8.870 | 232,274 | -0.16(-1.73%) |
Apr 21, 2021 | 8.963 | 9.060 | 8.963 | 9.026 | 89,856 | +0.13(+1.46%) |
Apr 20, 2021 | 8.861 | 9.043 | 8.844 | 8.896 | 57,008 | -0.03(-0.29%) |
Apr 19, 2021 | 8.904 | 9.008 | 8.731 | 8.922 | 89,845 | +0.02(+0.19%) |
Apr 16, 2021 | 9.000 | 9.017 | 8.852 | 8.904 | 211,065 | -0.04(-0.48%) |
Apr 15, 2021 | 9.000 | 9.008 | 8.809 | 8.948 | 46,852 | +0.02(+0.19%) |
Apr 14, 2021 | 8.844 | 9.043 | 8.844 | 8.930 | 58,447 | +0.06(+0.68%) |
Apr 13, 2021 | 9.000 | 9.000 | 8.826 | 8.870 | 67,261 | -0.10(-1.16%) |
Apr 12, 2021 | 8.913 | 9.000 | 8.896 | 8.974 | 32,582 | +0.05(+0.58%) |
Apr 09, 2021 | 8.861 | 8.939 | 8.800 | 8.922 | 47,403 | +0.01(+0.10%) |
Apr 08, 2021 | 8.774 | 8.948 | 8.705 | 8.913 | 40,581 | +0.06(+0.69%) |
Apr 07, 2021 | 8.913 | 9.017 | 8.826 | 8.852 | 71,487 | -0.12(-1.35%) |
Apr 06, 2021 | 8.974 | 9.095 | 8.904 | 8.974 | 31,921 | -0.03(-0.29%) |
Apr 05, 2021 | 9.225 | 9.225 | 8.904 | 9.000 | 50,013 | -0.12(-1.33%) |
Apr 01, 2021 | 8.930 | 9.156 | 8.887 | 9.121 | 40,713 | +0.17(+1.94%) |
Mar 31, 2021 | 8.974 | 9.052 | 8.852 | 8.948 | 111,997 | -0.07(-0.77%) |
Mar 30, 2021 | 9.078 | 9.147 | 8.939 | 9.017 | 50,051 | -0.03(-0.38%) |
Mar 29, 2021 | 9.199 | 9.338 | 8.974 | 9.052 | 61,444 | -0.24(-2.61%) |
Mar 26, 2021 | 9.338 | 9.451 | 9.017 | 9.295 | 41,059 | +0.07(+0.75%) |
Mar 25, 2021 | 8.835 | 9.225 | 8.835 | 9.225 | 64,018 | +0.36(+4.01%) |
Mar 24, 2021 | 9.121 | 9.303 | 8.844 | 8.870 | 46,933 | -0.13(-1.45%) |
Mar 23, 2021 | 8.930 | 9.130 | 8.852 | 9.000 | 68,577 | +0.03(+0.39%) |
Mar 22, 2021 | 9.442 | 9.442 | 8.943 | 8.965 | 86,162 | -0.52(-5.48%) |
Mar 19, 2021 | 9.147 | 9.485 | 8.974 | 9.485 | 236,669 | +0.33(+3.60%) |
Mar 18, 2021 | 9.208 | 9.433 | 8.991 | 9.156 | 58,035 | -0.05(-0.56%) |
Mar 17, 2021 | 9.104 | 9.269 | 9.060 | 9.208 | 33,725 | +0.18(+2.02%) |
Mar 16, 2021 | 9.243 | 9.243 | 8.956 | 9.026 | 56,619 | -0.28(-2.98%) |
Mar 15, 2021 | 9.494 | 9.520 | 9.173 | 9.303 | 57,383 | -0.22(-2.28%) |
Mar 12, 2021 | 9.485 | 9.627 | 9.484 | 9.520 | 56,860 | +0.10(+1.01%) |
Mar 11, 2021 | 9.598 | 9.598 | 9.312 | 9.425 | 43,737 | -0.09(-0.91%) |
Mar 10, 2021 | 9.477 | 9.737 | 9.433 | 9.511 | 56,052 | +0.04(+0.46%) |
Mar 09, 2021 | 9.355 | 9.555 | 9.165 | 9.468 | 56,320 | +0.16(+1.77%) |
Mar 08, 2021 | 9.364 | 9.717 | 9.225 | 9.303 | 89,558 | -0.04(-0.46%) |
Mar 05, 2021 | 9.113 | 9.407 | 9.085 | 9.347 | 71,047 | +0.38(+4.26%) |
Mar 04, 2021 | 8.956 | 9.199 | 8.904 | 8.965 | 88,440 | -0.01(-0.10%) |
Mar 03, 2021 | 8.772 | 9.060 | 8.718 | 8.974 | 61,098 | +0.35(+4.02%) |
Mar 02, 2021 | 8.376 | 8.627 | 8.237 | 8.627 | 43,320 | +0.29(+3.43%) |