Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.105 | 9.190 | 8.998 | 9.083 | 495,120 | +0.13(+1.43%) |
May 27, 2021 | 9.062 | 9.158 | 8.955 | 8.955 | 462,239 | -0.11(-1.18%) |
May 26, 2021 | 8.891 | 9.126 | 8.891 | 9.062 | 226,246 | +0.17(+1.92%) |
May 25, 2021 | 9.062 | 9.190 | 8.891 | 8.891 | 360,653 | -0.06(-0.71%) |
May 24, 2021 | 9.062 | 9.062 | 8.800 | 8.955 | 253,094 | -0.09(-0.94%) |
May 21, 2021 | 9.126 | 9.126 | 8.939 | 9.041 | 214,425 | +0.02(+0.24%) |
May 20, 2021 | 9.083 | 9.190 | 8.955 | 9.019 | 340,531 | -0.04(-0.47%) |
May 19, 2021 | 8.614 | 9.105 | 8.593 | 9.062 | 436,108 | +0.17(+1.92%) |
May 18, 2021 | 8.977 | 9.211 | 8.870 | 8.891 | 844,357 | -0.06(-0.71%) |
May 17, 2021 | 8.529 | 9.019 | 8.508 | 8.955 | 522,113 | +0.32(+3.70%) |
May 14, 2021 | 8.529 | 8.774 | 8.465 | 8.636 | 700,943 | +0.30(+3.58%) |
May 13, 2021 | 7.996 | 8.422 | 7.996 | 8.337 | 348,225 | +0.41(+5.11%) |
May 12, 2021 | 8.316 | 8.348 | 7.889 | 7.932 | 571,343 | -0.47(-5.58%) |
May 11, 2021 | 8.294 | 8.444 | 8.086 | 8.401 | 315,270 | +0.13(+1.55%) |
May 10, 2021 | 8.636 | 8.763 | 8.273 | 8.273 | 499,395 | -0.45(-5.13%) |
May 07, 2021 | 8.700 | 8.859 | 8.550 | 8.721 | 401,161 | -0.21(-2.39%) |
May 06, 2021 | 8.742 | 9.019 | 8.166 | 8.934 | 1,240,826 | +0.62(+7.44%) |
May 05, 2021 | 8.209 | 8.337 | 7.996 | 8.316 | 428,067 | +0.06(+0.78%) |
May 04, 2021 | 8.593 | 8.593 | 8.060 | 8.252 | 438,276 | -0.30(-3.49%) |
May 03, 2021 | 8.422 | 8.614 | 8.380 | 8.550 | 258,602 | +0.13(+1.52%) |
Apr 30, 2021 | 8.294 | 8.497 | 8.209 | 8.422 | 162,880 | +0.13(+1.54%) |
Apr 29, 2021 | 8.401 | 8.508 | 8.252 | 8.294 | 308,568 | -0.04(-0.51%) |
Apr 28, 2021 | 8.294 | 8.508 | 8.209 | 8.337 | 234,484 | +0.04(+0.51%) |
Apr 27, 2021 | 8.188 | 8.326 | 8.145 | 8.294 | 127,872 | +0.17(+2.10%) |
Apr 26, 2021 | 8.102 | 8.252 | 8.071 | 8.124 | 147,639 | +0.06(+0.79%) |
Apr 23, 2021 | 7.868 | 8.124 | 7.783 | 8.060 | 251,660 | +0.28(+3.56%) |
Apr 22, 2021 | 7.825 | 8.017 | 7.761 | 7.783 | 301,546 | -0.02(-0.27%) |
Apr 21, 2021 | 7.548 | 7.847 | 7.548 | 7.804 | 303,364 | +0.17(+2.23%) |
Apr 20, 2021 | 7.889 | 7.900 | 7.548 | 7.633 | 468,905 | -0.23(-2.98%) |
Apr 19, 2021 | 8.102 | 8.188 | 7.761 | 7.868 | 418,691 | -0.28(-3.40%) |
Apr 16, 2021 | 8.166 | 8.252 | 8.060 | 8.145 | 258,883 | -0.06(-0.78%) |
Apr 15, 2021 | 8.380 | 8.422 | 8.039 | 8.209 | 430,405 | -0.13(-1.53%) |
Apr 14, 2021 | 8.572 | 8.678 | 8.316 | 8.337 | 387,927 | -0.30(-3.46%) |
Apr 13, 2021 | 8.636 | 8.700 | 8.422 | 8.636 | 319,405 | -0.09(-0.98%) |
Apr 12, 2021 | 8.614 | 8.721 | 8.529 | 8.721 | 306,829 | +0.11(+1.24%) |
Apr 09, 2021 | 8.593 | 8.646 | 8.550 | 8.614 | 185,908 | +0.00(+0.00%) |
Apr 08, 2021 | 8.678 | 8.678 | 8.550 | 8.614 | 257,933 | -0.11(-1.22%) |
Apr 07, 2021 | 8.678 | 8.849 | 8.572 | 8.721 | 544,848 | +0.06(+0.74%) |
Apr 06, 2021 | 8.721 | 8.742 | 8.614 | 8.657 | 267,891 | -0.06(-0.73%) |
Apr 05, 2021 | 8.955 | 8.977 | 8.678 | 8.721 | 401,630 | -0.21(-2.39%) |
Apr 01, 2021 | 8.742 | 8.955 | 8.668 | 8.934 | 265,964 | +0.34(+3.97%) |
Mar 31, 2021 | 8.891 | 9.041 | 8.593 | 8.593 | 493,270 | -0.23(-2.66%) |
Mar 30, 2021 | 8.596 | 8.869 | 8.533 | 8.827 | 333,197 | +0.23(+2.69%) |
Mar 29, 2021 | 8.764 | 8.869 | 8.512 | 8.596 | 398,510 | -0.23(-2.62%) |
Mar 26, 2021 | 8.954 | 9.080 | 8.575 | 8.827 | 368,783 | -0.02(-0.24%) |
Mar 25, 2021 | 8.533 | 8.933 | 8.239 | 8.848 | 600,298 | +0.27(+3.19%) |
Mar 24, 2021 | 8.933 | 9.353 | 8.575 | 8.575 | 569,900 | -0.21(-2.39%) |
Mar 23, 2021 | 9.206 | 9.206 | 8.638 | 8.785 | 513,328 | -0.23(-2.56%) |
Mar 22, 2021 | 9.269 | 9.343 | 8.996 | 9.017 | 387,214 | -0.32(-3.38%) |
Mar 19, 2021 | 9.080 | 9.332 | 8.891 | 9.332 | 680,520 | +0.21(+2.30%) |
Mar 18, 2021 | 9.353 | 9.479 | 8.975 | 9.122 | 522,170 | -0.36(-3.77%) |
Mar 17, 2021 | 9.143 | 9.521 | 8.785 | 9.479 | 557,958 | +0.25(+2.73%) |
Mar 16, 2021 | 9.941 | 10.09 | 9.101 | 9.227 | 1,005,472 | -0.71(-7.19%) |
Mar 15, 2021 | 9.206 | 9.983 | 9.206 | 9.941 | 780,867 | +0.78(+8.49%) |
Mar 12, 2021 | 8.891 | 9.374 | 8.806 | 9.164 | 816,880 | +0.32(+3.56%) |
Mar 11, 2021 | 8.996 | 9.101 | 8.743 | 8.848 | 483,354 | -0.13(-1.41%) |
Mar 10, 2021 | 8.827 | 9.017 | 8.680 | 8.975 | 413,088 | +0.29(+3.39%) |
Mar 09, 2021 | 8.785 | 8.827 | 8.428 | 8.680 | 400,531 | +0.02(+0.24%) |
Mar 08, 2021 | 8.827 | 8.996 | 8.554 | 8.659 | 514,764 | +0.11(+1.23%) |
Mar 05, 2021 | 8.827 | 8.869 | 7.798 | 8.554 | 880,255 | -0.13(-1.45%) |
Mar 04, 2021 | 9.164 | 9.248 | 8.134 | 8.680 | 1,205,613 | -0.55(-5.92%) |
Mar 03, 2021 | 9.395 | 9.521 | 9.122 | 9.227 | 671,146 | -0.06(-0.68%) |
Mar 02, 2021 | 9.164 | 9.437 | 9.038 | 9.290 | 456,611 | +0.15(+1.61%) |