Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.246 | 8.246 | 8.111 | 8.210 | 170,423 | +0.05(+0.67%) |
May 27, 2021 | 8.455 | 8.488 | 8.147 | 8.156 | 198,561 | -0.25(-3.02%) |
May 26, 2021 | 8.437 | 8.564 | 8.364 | 8.410 | 45,236 | -0.03(-0.32%) |
May 25, 2021 | 8.564 | 8.627 | 8.419 | 8.437 | 109,552 | -0.12(-1.38%) |
May 24, 2021 | 8.428 | 8.663 | 8.428 | 8.555 | 392,622 | +0.13(+1.51%) |
May 21, 2021 | 8.364 | 8.473 | 8.358 | 8.428 | 194,151 | +0.06(+0.76%) |
May 20, 2021 | 8.346 | 8.382 | 8.210 | 8.364 | 72,040 | +0.06(+0.76%) |
May 19, 2021 | 8.310 | 8.419 | 8.065 | 8.301 | 151,728 | -0.11(-1.29%) |
May 18, 2021 | 8.518 | 8.600 | 8.337 | 8.410 | 225,485 | -0.03(-0.32%) |
May 17, 2021 | 8.428 | 8.518 | 8.364 | 8.437 | 114,017 | +0.04(+0.43%) |
May 14, 2021 | 8.536 | 8.618 | 8.319 | 8.401 | 173,025 | -0.14(-1.70%) |
May 13, 2021 | 8.337 | 8.600 | 8.337 | 8.546 | 150,506 | +0.16(+1.95%) |
May 12, 2021 | 8.790 | 8.790 | 8.346 | 8.382 | 87,250 | -0.40(-4.54%) |
May 11, 2021 | 8.854 | 9.153 | 8.691 | 8.781 | 98,682 | -0.18(-2.02%) |
May 10, 2021 | 8.609 | 9.017 | 8.609 | 8.962 | 183,471 | +0.44(+5.21%) |
May 07, 2021 | 9.080 | 9.153 | 8.455 | 8.518 | 260,680 | -0.54(-6.00%) |
May 06, 2021 | 8.745 | 9.116 | 8.645 | 9.062 | 185,340 | +0.25(+2.88%) |
May 05, 2021 | 8.718 | 8.881 | 8.636 | 8.808 | 104,167 | +0.14(+1.57%) |
May 04, 2021 | 8.881 | 8.881 | 8.564 | 8.672 | 78,403 | -0.22(-2.45%) |
May 03, 2021 | 8.473 | 8.899 | 8.364 | 8.890 | 174,695 | +0.51(+6.05%) |
Apr 30, 2021 | 8.138 | 8.410 | 8.138 | 8.382 | 126,240 | +0.24(+3.01%) |
Apr 29, 2021 | 8.129 | 8.265 | 8.029 | 8.138 | 94,455 | +0.02(+0.22%) |
Apr 28, 2021 | 8.120 | 8.210 | 8.011 | 8.120 | 74,458 | +0.06(+0.79%) |
Apr 27, 2021 | 8.174 | 8.292 | 7.993 | 8.056 | 80,074 | -0.15(-1.88%) |
Apr 26, 2021 | 8.328 | 8.491 | 8.156 | 8.210 | 109,296 | -0.13(-1.52%) |
Apr 23, 2021 | 8.346 | 8.559 | 8.283 | 8.337 | 82,321 | +0.03(+0.33%) |
Apr 22, 2021 | 8.382 | 8.546 | 8.237 | 8.310 | 92,207 | -0.03(-0.33%) |
Apr 21, 2021 | 8.192 | 8.509 | 8.138 | 8.337 | 82,044 | +0.05(+0.55%) |
Apr 20, 2021 | 8.310 | 8.401 | 8.065 | 8.292 | 74,291 | -0.05(-0.65%) |
Apr 19, 2021 | 8.410 | 8.491 | 8.210 | 8.346 | 72,358 | -0.05(-0.65%) |
Apr 16, 2021 | 8.455 | 8.645 | 8.303 | 8.401 | 115,095 | -0.12(-1.38%) |
Apr 15, 2021 | 8.455 | 8.518 | 8.065 | 8.518 | 115,669 | +0.04(+0.43%) |
Apr 14, 2021 | 8.292 | 8.663 | 8.292 | 8.482 | 96,664 | +0.24(+2.86%) |
Apr 13, 2021 | 8.337 | 8.346 | 7.938 | 8.246 | 136,206 | -0.01(-0.11%) |
Apr 12, 2021 | 8.591 | 8.591 | 8.183 | 8.256 | 177,790 | -0.29(-3.39%) |
Apr 09, 2021 | 8.790 | 8.808 | 8.437 | 8.546 | 141,910 | -0.26(-2.98%) |
Apr 08, 2021 | 9.116 | 9.116 | 8.609 | 8.808 | 94,286 | -0.22(-2.41%) |
Apr 07, 2021 | 8.917 | 9.207 | 8.872 | 9.026 | 117,004 | +0.24(+2.68%) |
Apr 06, 2021 | 8.836 | 8.899 | 8.609 | 8.790 | 68,231 | -0.02(-0.21%) |
Apr 05, 2021 | 8.881 | 9.017 | 8.573 | 8.808 | 95,895 | -0.07(-0.82%) |
Apr 01, 2021 | 8.600 | 8.881 | 8.600 | 8.881 | 85,300 | +0.30(+3.48%) |
Mar 31, 2021 | 8.745 | 8.790 | 8.464 | 8.582 | 96,728 | -0.07(-0.84%) |
Mar 30, 2021 | 8.727 | 8.854 | 8.536 | 8.654 | 106,213 | -0.21(-2.35%) |
Mar 29, 2021 | 9.506 | 9.506 | 8.700 | 8.863 | 160,550 | -0.20(-2.20%) |
Mar 26, 2021 | 9.243 | 9.397 | 8.917 | 9.062 | 124,364 | +0.00(+0.00%) |
Mar 25, 2021 | 8.772 | 9.126 | 8.527 | 9.062 | 202,744 | +0.28(+3.20%) |
Mar 24, 2021 | 9.044 | 9.606 | 8.437 | 8.781 | 246,623 | -0.06(-0.72%) |
Mar 23, 2021 | 9.280 | 9.280 | 8.836 | 8.845 | 207,690 | -0.51(-5.43%) |
Mar 22, 2021 | 9.651 | 9.966 | 9.298 | 9.352 | 116,056 | -0.24(-2.55%) |
Mar 19, 2021 | 9.334 | 9.597 | 9.071 | 9.597 | 194,657 | +0.29(+3.12%) |
Mar 18, 2021 | 9.289 | 9.850 | 9.126 | 9.307 | 177,471 | -0.02(-0.19%) |
Mar 17, 2021 | 9.053 | 9.461 | 8.935 | 9.325 | 155,378 | +0.43(+4.79%) |
Mar 16, 2021 | 9.461 | 9.515 | 8.790 | 8.899 | 124,178 | -0.56(-5.94%) |
Mar 15, 2021 | 9.243 | 9.669 | 9.062 | 9.461 | 133,803 | +0.20(+2.15%) |
Mar 12, 2021 | 8.908 | 9.379 | 8.745 | 9.261 | 114,874 | +0.38(+4.29%) |
Mar 11, 2021 | 8.953 | 9.135 | 8.654 | 8.881 | 112,978 | +0.03(+0.31%) |
Mar 10, 2021 | 8.138 | 8.872 | 8.111 | 8.854 | 172,349 | +0.85(+10.65%) |
Mar 09, 2021 | 8.328 | 8.452 | 8.002 | 8.002 | 127,383 | -0.33(-3.92%) |
Mar 08, 2021 | 8.310 | 8.555 | 8.192 | 8.328 | 70,888 | -0.03(-0.33%) |
Mar 05, 2021 | 8.718 | 8.754 | 8.246 | 8.355 | 96,666 | -0.17(-2.02%) |
Mar 04, 2021 | 8.609 | 8.784 | 8.265 | 8.527 | 115,158 | +0.01(+0.11%) |
Mar 03, 2021 | 8.428 | 8.681 | 8.366 | 8.518 | 89,986 | +0.20(+2.40%) |
Mar 02, 2021 | 8.228 | 8.509 | 8.228 | 8.319 | 52,058 | +0.09(+1.10%) |