Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.631 | 8.631 | 8.506 | 8.549 | 6,354 | -0.08(-0.90%) |
May 27, 2021 | 8.669 | 8.712 | 8.609 | 8.626 | 2,970 | +0.10(+1.21%) |
May 26, 2021 | 8.542 | 8.685 | 8.523 | 8.523 | 8,568 | +0.05(+0.61%) |
May 25, 2021 | 8.326 | 8.755 | 8.326 | 8.472 | 27,888 | +0.21(+2.60%) |
May 24, 2021 | 8.197 | 8.317 | 8.197 | 8.257 | 6,340 | -0.03(-0.41%) |
May 21, 2021 | 8.172 | 8.317 | 8.060 | 8.292 | 109,660 | +0.22(+2.77%) |
May 20, 2021 | 8.103 | 8.206 | 8.069 | 8.069 | 1,311 | -0.03(-0.42%) |
May 19, 2021 | 8.154 | 8.283 | 8.069 | 8.103 | 7,113 | -0.10(-1.26%) |
May 18, 2021 | 8.026 | 8.240 | 8.026 | 8.206 | 2,157 | +0.19(+2.36%) |
May 17, 2021 | 7.966 | 8.099 | 7.948 | 8.017 | 4,783 | +0.03(+0.43%) |
May 14, 2021 | 8.120 | 8.172 | 7.957 | 7.983 | 15,982 | +0.00(+0.00%) |
May 13, 2021 | 8.069 | 8.232 | 7.983 | 7.983 | 16,875 | -0.18(-2.16%) |
May 12, 2021 | 8.077 | 8.429 | 8.077 | 8.159 | 13,044 | +0.06(+0.80%) |
May 11, 2021 | 8.249 | 8.249 | 8.086 | 8.094 | 20,549 | -0.09(-1.15%) |
May 10, 2021 | 8.481 | 8.732 | 8.163 | 8.189 | 13,564 | -0.34(-4.02%) |
May 07, 2021 | 8.626 | 8.815 | 8.523 | 8.532 | 22,569 | -0.15(-1.68%) |
May 06, 2021 | 8.884 | 8.884 | 8.678 | 8.678 | 17,482 | -0.38(-4.17%) |
May 05, 2021 | 9.408 | 9.408 | 9.056 | 9.056 | 3,834 | +0.03(+0.29%) |
May 04, 2021 | 9.416 | 9.451 | 9.013 | 9.030 | 15,289 | -0.26(-2.82%) |
May 03, 2021 | 9.202 | 9.292 | 9.202 | 9.292 | 1,416 | +0.07(+0.79%) |
Apr 30, 2021 | 9.287 | 9.326 | 9.219 | 9.219 | 6,990 | -0.03(-0.37%) |
Apr 29, 2021 | 9.210 | 9.313 | 9.107 | 9.253 | 48,995 | +0.15(+1.70%) |
Apr 28, 2021 | 9.099 | 9.210 | 9.099 | 9.099 | 8,564 | +0.07(+0.76%) |
Apr 27, 2021 | 9.287 | 9.313 | 8.850 | 9.030 | 15,956 | -0.11(-1.22%) |
Apr 26, 2021 | 9.270 | 9.270 | 9.099 | 9.142 | 8,929 | -0.10(-1.11%) |
Apr 23, 2021 | 9.279 | 9.442 | 9.245 | 9.245 | 7,456 | -0.11(-1.19%) |
Apr 22, 2021 | 9.348 | 9.356 | 9.348 | 9.356 | 704 | -0.01(-0.09%) |
Apr 21, 2021 | 9.339 | 9.631 | 9.322 | 9.365 | 4,576 | +0.09(+1.02%) |
Apr 20, 2021 | 9.390 | 9.562 | 9.270 | 9.270 | 14,188 | +0.03(+0.37%) |
Apr 19, 2021 | 9.433 | 9.554 | 9.227 | 9.236 | 7,763 | +0.01(+0.09%) |
Apr 16, 2021 | 9.631 | 9.631 | 9.142 | 9.227 | 21,436 | -0.47(-4.87%) |
Apr 15, 2021 | 9.657 | 9.863 | 9.631 | 9.699 | 2,948 | +0.00(+0.00%) |
Apr 14, 2021 | 9.802 | 9.871 | 9.657 | 9.699 | 4,349 | -0.12(-1.22%) |
Apr 13, 2021 | 10.10 | 10.10 | 9.811 | 9.820 | 6,844 | -0.17(-1.72%) |
Apr 12, 2021 | 9.931 | 10.08 | 9.699 | 9.991 | 3,557 | -0.00(-0.04%) |
Apr 09, 2021 | 9.957 | 10.16 | 9.931 | 9.996 | 6,058 | +0.05(+0.47%) |
Apr 08, 2021 | 10.07 | 10.13 | 9.948 | 9.948 | 10,100 | +0.00(+0.00%) |
Apr 07, 2021 | 9.905 | 10.08 | 9.768 | 9.948 | 5,036 | +0.12(+1.22%) |
Apr 06, 2021 | 9.725 | 9.828 | 9.725 | 9.828 | 1,739 | +0.13(+1.33%) |
Apr 05, 2021 | 9.957 | 9.974 | 9.657 | 9.699 | 22,774 | +0.03(+0.27%) |
Apr 01, 2021 | 9.871 | 10.05 | 9.536 | 9.674 | 49,280 | -0.02(-0.18%) |
Mar 31, 2021 | 10.07 | 10.15 | 9.657 | 9.691 | 37,395 | -0.27(-2.67%) |
Mar 30, 2021 | 9.811 | 10.15 | 9.682 | 9.957 | 7,382 | +0.19(+1.93%) |
Mar 29, 2021 | 9.854 | 10.02 | 9.708 | 9.768 | 5,013 | -0.09(-0.91%) |
Mar 26, 2021 | 10.02 | 10.02 | 9.682 | 9.858 | 5,708 | +0.06(+0.57%) |
Mar 25, 2021 | 9.923 | 10.47 | 9.802 | 9.802 | 16,243 | -0.49(-4.75%) |
Mar 24, 2021 | 9.923 | 10.61 | 9.923 | 10.29 | 40,154 | +0.12(+1.18%) |
Mar 23, 2021 | 10.76 | 10.90 | 10.03 | 10.17 | 38,859 | -0.52(-4.82%) |
Mar 22, 2021 | 10.40 | 11.21 | 10.40 | 10.69 | 100,437 | +0.33(+3.23%) |
Mar 19, 2021 | 10.12 | 10.35 | 10.11 | 10.35 | 8,504 | +0.12(+1.17%) |
Mar 18, 2021 | 10.19 | 10.37 | 10.05 | 10.23 | 2,810 | +0.11(+1.10%) |
Mar 17, 2021 | 10.09 | 10.31 | 10.09 | 10.12 | 65,380 | +0.08(+0.77%) |
Mar 16, 2021 | 10.19 | 10.19 | 10.04 | 10.04 | 2,473 | -0.29(-2.82%) |
Mar 15, 2021 | 10.51 | 10.51 | 9.991 | 10.33 | 21,293 | +0.12(+1.18%) |
Mar 12, 2021 | 10.10 | 10.28 | 9.751 | 10.21 | 19,805 | -0.04(-0.42%) |
Mar 11, 2021 | 10.27 | 10.51 | 10.25 | 10.26 | 28,744 | -0.25(-2.37%) |
Mar 10, 2021 | 9.811 | 10.51 | 9.269 | 10.51 | 24,658 | +0.93(+9.68%) |
Mar 09, 2021 | 9.408 | 9.657 | 9.408 | 9.579 | 1,169 | +0.13(+1.36%) |
Mar 08, 2021 | 9.626 | 9.820 | 9.373 | 9.451 | 15,358 | -0.21(-2.13%) |
Mar 05, 2021 | 9.957 | 10.16 | 9.253 | 9.657 | 32,503 | -0.44(-4.32%) |
Mar 04, 2021 | 9.950 | 10.09 | 9.871 | 10.09 | 5,926 | +0.03(+0.26%) |
Mar 03, 2021 | 10.05 | 10.14 | 9.880 | 10.07 | 5,434 | -0.11(-1.03%) |
Mar 02, 2021 | 10.17 | 10.18 | 9.966 | 10.17 | 8,452 | -0.13(-1.25%) |