Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.236 | 9.305 | 9.142 | 9.142 | 14,732 | -0.06(-0.65%) |
May 27, 2021 | 9.236 | 9.236 | 9.202 | 9.202 | 4,781 | -0.03(-0.37%) |
May 26, 2021 | 9.185 | 9.236 | 9.097 | 9.236 | 17,243 | +0.14(+1.49%) |
May 25, 2021 | 9.271 | 9.271 | 9.099 | 9.101 | 11,607 | -0.08(-0.89%) |
May 24, 2021 | 9.236 | 9.236 | 9.159 | 9.183 | 6,244 | -0.03(-0.30%) |
May 21, 2021 | 9.331 | 9.331 | 9.211 | 9.211 | 5,581 | -0.03(-0.28%) |
May 20, 2021 | 9.400 | 9.400 | 9.133 | 9.236 | 9,594 | -0.09(-0.92%) |
May 19, 2021 | 9.108 | 9.397 | 9.108 | 9.322 | 13,333 | +0.21(+2.36%) |
May 18, 2021 | 9.322 | 9.322 | 9.108 | 9.108 | 2,107 | -0.20(-2.12%) |
May 17, 2021 | 9.279 | 9.305 | 8.966 | 9.305 | 7,758 | +0.03(+0.28%) |
May 14, 2021 | 9.262 | 9.290 | 8.919 | 9.279 | 6,039 | +0.18(+1.98%) |
May 13, 2021 | 9.425 | 9.425 | 8.970 | 9.099 | 6,589 | +0.12(+1.34%) |
May 12, 2021 | 9.228 | 9.236 | 8.953 | 8.979 | 16,319 | -0.23(-2.47%) |
May 11, 2021 | 9.224 | 9.224 | 9.180 | 9.206 | 3,541 | -0.02(-0.19%) |
May 10, 2021 | 9.394 | 9.394 | 9.197 | 9.223 | 6,569 | -0.01(-0.13%) |
May 07, 2021 | 9.394 | 9.394 | 9.112 | 9.235 | 18,384 | +0.02(+0.23%) |
May 06, 2021 | 9.394 | 9.394 | 9.173 | 9.215 | 6,374 | +0.09(+1.03%) |
May 05, 2021 | 9.120 | 9.163 | 9.120 | 9.120 | 11,622 | +0.03(+0.33%) |
May 04, 2021 | 9.172 | 9.172 | 8.918 | 9.090 | 13,157 | +0.11(+1.19%) |
May 03, 2021 | 9.095 | 9.095 | 8.928 | 8.983 | 5,303 | +0.01(+0.10%) |
Apr 30, 2021 | 8.992 | 8.992 | 8.898 | 8.975 | 10,859 | +0.07(+0.77%) |
Apr 29, 2021 | 8.932 | 8.932 | 8.803 | 8.906 | 4,088 | +0.06(+0.68%) |
Apr 28, 2021 | 8.863 | 8.906 | 8.778 | 8.846 | 7,460 | +0.01(+0.10%) |
Apr 27, 2021 | 8.898 | 9.018 | 8.581 | 8.838 | 13,178 | -0.06(-0.67%) |
Apr 26, 2021 | 8.812 | 8.898 | 8.761 | 8.898 | 7,647 | +0.18(+2.08%) |
Apr 23, 2021 | 8.735 | 8.735 | 8.701 | 8.717 | 2,685 | +0.07(+0.78%) |
Apr 22, 2021 | 8.829 | 8.829 | 8.649 | 8.649 | 6,679 | -0.04(-0.49%) |
Apr 21, 2021 | 8.949 | 8.949 | 8.675 | 8.692 | 5,452 | -0.18(-2.03%) |
Apr 20, 2021 | 8.778 | 9.394 | 8.666 | 8.872 | 23,174 | +0.20(+2.27%) |
Apr 19, 2021 | 8.701 | 8.906 | 8.642 | 8.675 | 27,596 | +0.07(+0.80%) |
Apr 16, 2021 | 8.624 | 8.701 | 8.487 | 8.607 | 26,740 | -0.02(-0.20%) |
Apr 15, 2021 | 8.632 | 8.632 | 8.624 | 8.624 | 1,422 | +0.08(+0.90%) |
Apr 14, 2021 | 8.555 | 8.572 | 8.315 | 8.547 | 6,930 | +0.01(+0.10%) |
Apr 13, 2021 | 8.487 | 8.538 | 8.358 | 8.538 | 4,677 | +0.07(+0.89%) |
Apr 12, 2021 | 8.538 | 8.538 | 8.463 | 8.463 | 282 | -0.07(-0.88%) |
Apr 09, 2021 | 8.512 | 8.547 | 8.255 | 8.538 | 25,339 | +0.15(+1.79%) |
Apr 08, 2021 | 8.524 | 8.533 | 8.379 | 8.388 | 24,047 | -0.02(-0.20%) |
Apr 07, 2021 | 8.422 | 8.482 | 8.405 | 8.405 | 2,363 | +0.03(+0.41%) |
Apr 06, 2021 | 8.388 | 8.388 | 8.371 | 8.371 | 2,200 | +0.00(+0.05%) |
Apr 05, 2021 | 8.456 | 8.507 | 8.302 | 8.366 | 10,225 | +0.03(+0.36%) |
Apr 01, 2021 | 8.362 | 8.512 | 8.337 | 8.337 | 8,438 | -0.03(-0.31%) |
Mar 31, 2021 | 8.362 | 8.362 | 8.217 | 8.362 | 5,707 | +0.06(+0.77%) |
Mar 30, 2021 | 8.354 | 8.354 | 8.217 | 8.298 | 6,579 | +0.02(+0.26%) |
Mar 29, 2021 | 8.234 | 8.319 | 8.038 | 8.277 | 12,429 | +0.09(+1.15%) |
Mar 26, 2021 | 8.328 | 8.328 | 8.123 | 8.183 | 5,039 | -0.13(-1.54%) |
Mar 25, 2021 | 8.302 | 8.319 | 8.234 | 8.311 | 5,978 | +0.07(+0.83%) |
Mar 24, 2021 | 8.157 | 8.243 | 8.157 | 8.243 | 13,485 | +0.03(+0.42%) |
Mar 23, 2021 | 8.166 | 8.209 | 8.115 | 8.209 | 10,851 | +0.06(+0.73%) |
Mar 22, 2021 | 8.046 | 8.149 | 7.964 | 8.149 | 4,984 | +0.06(+0.74%) |
Mar 19, 2021 | 8.063 | 8.089 | 7.978 | 8.089 | 7,383 | +0.09(+1.17%) |
Mar 18, 2021 | 8.046 | 8.142 | 7.978 | 7.995 | 13,251 | -0.09(-1.16%) |
Mar 17, 2021 | 8.072 | 8.089 | 7.923 | 8.089 | 9,546 | +0.03(+0.32%) |
Mar 16, 2021 | 7.944 | 8.098 | 7.944 | 8.063 | 8,675 | +0.17(+2.16%) |
Mar 15, 2021 | 8.072 | 8.200 | 7.893 | 7.893 | 17,946 | -0.24(-2.94%) |
Mar 12, 2021 | 8.183 | 8.183 | 8.132 | 8.132 | 1,992 | +0.03(+0.32%) |
Mar 11, 2021 | 8.200 | 8.200 | 8.068 | 8.106 | 6,469 | +0.04(+0.53%) |
Mar 10, 2021 | 8.123 | 8.132 | 8.063 | 8.063 | 14,634 | -0.04(-0.47%) |
Mar 09, 2021 | 7.999 | 8.101 | 7.991 | 8.101 | 23,196 | +0.16(+2.04%) |
Mar 08, 2021 | 7.948 | 7.948 | 7.940 | 7.940 | 946 | +0.09(+1.19%) |
Mar 05, 2021 | 7.889 | 8.025 | 7.827 | 7.846 | 5,646 | -0.10(-1.28%) |
Mar 04, 2021 | 8.033 | 8.033 | 7.931 | 7.948 | 10,756 | +0.01(+0.11%) |
Mar 03, 2021 | 7.948 | 7.948 | 7.906 | 7.940 | 3,928 | +0.01(+0.11%) |
Mar 02, 2021 | 7.889 | 7.940 | 7.889 | 7.931 | 5,398 | +0.04(+0.54%) |