Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.771 | 8.771 | 8.609 | 8.666 | 993,785 | -0.09(-0.98%) |
May 27, 2021 | 8.856 | 8.890 | 8.752 | 8.752 | 980,237 | -0.06(-0.65%) |
May 26, 2021 | 8.790 | 8.914 | 8.733 | 8.809 | 711,053 | +0.02(+0.22%) |
May 25, 2021 | 8.961 | 9.047 | 8.761 | 8.790 | 992,703 | -0.11(-1.28%) |
May 24, 2021 | 9.028 | 9.066 | 8.875 | 8.904 | 1,007,709 | -0.12(-1.37%) |
May 21, 2021 | 9.047 | 9.114 | 8.947 | 9.028 | 396,270 | +0.06(+0.64%) |
May 20, 2021 | 8.856 | 8.999 | 8.809 | 8.971 | 370,560 | +0.08(+0.86%) |
May 19, 2021 | 8.847 | 8.914 | 8.704 | 8.894 | 441,815 | -0.05(-0.53%) |
May 18, 2021 | 8.771 | 9.094 | 8.771 | 8.942 | 450,453 | +0.00(+0.00%) |
May 17, 2021 | 8.914 | 8.999 | 8.771 | 8.942 | 257,322 | -0.04(-0.42%) |
May 14, 2021 | 8.866 | 9.085 | 8.856 | 8.980 | 388,610 | +0.17(+1.95%) |
May 13, 2021 | 8.590 | 8.871 | 8.456 | 8.809 | 354,664 | +0.18(+2.10%) |
May 12, 2021 | 9.047 | 9.047 | 8.580 | 8.628 | 512,722 | -0.30(-3.31%) |
May 11, 2021 | 9.047 | 9.152 | 8.818 | 8.923 | 351,840 | -0.27(-2.90%) |
May 10, 2021 | 9.380 | 9.456 | 9.152 | 9.190 | 396,283 | -0.14(-1.53%) |
May 07, 2021 | 9.304 | 9.409 | 9.218 | 9.333 | 364,525 | +0.01(+0.10%) |
May 06, 2021 | 9.304 | 9.333 | 8.952 | 9.323 | 621,493 | +0.04(+0.41%) |
May 05, 2021 | 9.513 | 9.513 | 9.209 | 9.285 | 375,572 | -0.18(-1.91%) |
May 04, 2021 | 9.599 | 9.723 | 9.399 | 9.466 | 507,242 | -0.16(-1.68%) |
May 03, 2021 | 9.599 | 9.713 | 9.447 | 9.628 | 431,219 | +0.10(+1.00%) |
Apr 30, 2021 | 9.475 | 9.599 | 9.428 | 9.533 | 440,722 | +0.00(+0.00%) |
Apr 29, 2021 | 9.437 | 9.666 | 9.371 | 9.533 | 562,256 | +0.15(+1.62%) |
Apr 28, 2021 | 9.266 | 9.437 | 9.256 | 9.380 | 374,591 | +0.12(+1.29%) |
Apr 27, 2021 | 9.323 | 9.437 | 9.247 | 9.261 | 309,110 | -0.03(-0.36%) |
Apr 26, 2021 | 9.371 | 9.428 | 9.275 | 9.294 | 328,428 | -0.01(-0.10%) |
Apr 23, 2021 | 9.152 | 9.342 | 9.128 | 9.304 | 385,592 | +0.12(+1.30%) |
Apr 22, 2021 | 9.142 | 9.294 | 9.094 | 9.185 | 536,680 | +0.00(+0.05%) |
Apr 21, 2021 | 9.018 | 9.266 | 8.999 | 9.180 | 295,461 | +0.12(+1.37%) |
Apr 20, 2021 | 9.056 | 9.190 | 9.028 | 9.056 | 539,731 | -0.07(-0.73%) |
Apr 19, 2021 | 9.190 | 9.190 | 8.990 | 9.123 | 309,748 | -0.04(-0.42%) |
Apr 16, 2021 | 9.333 | 9.399 | 9.142 | 9.161 | 330,778 | -0.15(-1.64%) |
Apr 15, 2021 | 9.199 | 9.333 | 9.099 | 9.313 | 535,070 | +0.19(+2.09%) |
Apr 14, 2021 | 9.171 | 9.352 | 9.094 | 9.123 | 320,489 | -0.08(-0.83%) |
Apr 13, 2021 | 9.133 | 9.290 | 9.094 | 9.199 | 475,044 | +0.00(+0.00%) |
Apr 12, 2021 | 9.152 | 9.218 | 9.075 | 9.199 | 329,466 | +0.09(+0.94%) |
Apr 09, 2021 | 9.237 | 9.361 | 9.085 | 9.114 | 468,759 | -0.17(-1.82%) |
Apr 08, 2021 | 9.050 | 9.310 | 8.975 | 9.283 | 1,347,468 | +0.21(+2.26%) |
Apr 07, 2021 | 9.189 | 9.227 | 8.900 | 9.078 | 913,419 | -0.08(-0.92%) |
Apr 06, 2021 | 9.348 | 9.432 | 9.059 | 9.161 | 723,562 | -0.13(-1.40%) |
Apr 05, 2021 | 9.255 | 9.357 | 9.143 | 9.292 | 679,874 | +0.09(+1.01%) |
Apr 01, 2021 | 9.208 | 9.283 | 9.096 | 9.199 | 478,013 | +0.05(+0.51%) |
Mar 31, 2021 | 9.236 | 9.357 | 9.078 | 9.152 | 585,337 | -0.15(-1.60%) |
Mar 30, 2021 | 9.115 | 9.357 | 9.115 | 9.301 | 308,351 | +0.17(+1.84%) |
Mar 29, 2021 | 9.199 | 9.488 | 9.124 | 9.133 | 853,274 | -0.14(-1.51%) |
Mar 26, 2021 | 9.124 | 9.292 | 8.994 | 9.273 | 356,122 | +0.25(+2.79%) |
Mar 25, 2021 | 8.919 | 9.059 | 8.630 | 9.022 | 667,204 | +0.07(+0.83%) |
Mar 24, 2021 | 8.882 | 9.385 | 8.882 | 8.947 | 790,795 | +0.07(+0.84%) |
Mar 23, 2021 | 8.779 | 8.994 | 8.714 | 8.872 | 695,892 | -0.05(-0.52%) |
Mar 22, 2021 | 9.143 | 9.227 | 8.841 | 8.919 | 612,572 | -0.22(-2.40%) |
Mar 19, 2021 | 9.348 | 9.534 | 9.096 | 9.138 | 2,652,089 | -0.30(-3.21%) |
Mar 18, 2021 | 9.562 | 9.646 | 9.338 | 9.441 | 357,081 | -0.17(-1.75%) |
Mar 17, 2021 | 9.618 | 9.730 | 9.460 | 9.609 | 455,646 | -0.02(-0.19%) |
Mar 16, 2021 | 9.795 | 9.795 | 9.576 | 9.627 | 379,054 | -0.17(-1.71%) |
Mar 15, 2021 | 9.879 | 9.963 | 9.641 | 9.795 | 405,212 | -0.04(-0.38%) |
Mar 12, 2021 | 9.637 | 9.851 | 9.585 | 9.832 | 626,514 | +0.27(+2.83%) |
Mar 11, 2021 | 9.562 | 9.749 | 9.394 | 9.562 | 472,092 | -0.05(-0.48%) |
Mar 10, 2021 | 9.180 | 9.627 | 9.115 | 9.609 | 560,640 | +0.37(+4.04%) |
Mar 09, 2021 | 9.693 | 9.693 | 9.227 | 9.236 | 871,329 | -0.43(-4.48%) |
Mar 08, 2021 | 9.236 | 9.898 | 9.208 | 9.669 | 1,104,988 | +0.44(+4.80%) |
Mar 05, 2021 | 9.227 | 9.320 | 8.854 | 9.227 | 692,609 | +0.19(+2.06%) |
Mar 04, 2021 | 9.050 | 9.404 | 8.845 | 9.040 | 975,772 | +0.07(+0.78%) |
Mar 03, 2021 | 8.602 | 9.031 | 8.546 | 8.970 | 967,621 | +0.44(+5.19%) |
Mar 02, 2021 | 8.267 | 8.556 | 8.192 | 8.528 | 788,741 | +0.22(+2.69%) |