Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.579 | 8.900 | 8.500 | 8.500 | 22,094 | +0.06(+0.76%) |
May 27, 2021 | 8.498 | 8.498 | 8.302 | 8.436 | 14,703 | +0.05(+0.54%) |
May 26, 2021 | 8.131 | 8.390 | 8.040 | 8.390 | 35,959 | +0.30(+3.77%) |
May 25, 2021 | 7.906 | 8.209 | 7.906 | 8.086 | 10,537 | +0.32(+4.07%) |
May 24, 2021 | 7.540 | 8.550 | 7.540 | 7.770 | 12,073 | -0.12(-1.51%) |
May 21, 2021 | 7.879 | 7.982 | 7.856 | 7.889 | 7,339 | +0.03(+0.40%) |
May 20, 2021 | 7.800 | 7.886 | 7.600 | 7.858 | 5,025 | +0.08(+0.99%) |
May 19, 2021 | 7.732 | 7.782 | 7.600 | 7.781 | 3,759 | -0.25(-3.14%) |
May 18, 2021 | 7.855 | 8.050 | 7.855 | 8.033 | 6,584 | +0.16(+2.05%) |
May 17, 2021 | 7.694 | 7.872 | 7.675 | 7.872 | 10,579 | +0.14(+1.80%) |
May 14, 2021 | 7.575 | 7.732 | 7.535 | 7.732 | 7,832 | +0.19(+2.57%) |
May 13, 2021 | 7.500 | 7.923 | 7.374 | 7.539 | 8,329 | +0.04(+0.52%) |
May 12, 2021 | 8.023 | 8.500 | 7.500 | 7.500 | 9,226 | -0.57(-7.02%) |
May 11, 2021 | 8.000 | 8.066 | 7.779 | 8.066 | 19,348 | -0.12(-1.47%) |
May 10, 2021 | 8.573 | 8.573 | 8.150 | 8.186 | 16,133 | -0.36(-4.25%) |
May 07, 2021 | 8.150 | 8.668 | 8.150 | 8.549 | 5,988 | +0.44(+5.40%) |
May 06, 2021 | 8.407 | 8.407 | 8.034 | 8.111 | 5,197 | -0.34(-3.99%) |
May 05, 2021 | 8.000 | 8.524 | 8.000 | 8.448 | 6,396 | +0.08(+1.00%) |
May 04, 2021 | 8.420 | 8.420 | 8.230 | 8.364 | 33,504 | -0.15(-1.77%) |
May 03, 2021 | 8.780 | 8.830 | 8.500 | 8.515 | 44,168 | -0.27(-3.02%) |
Apr 30, 2021 | 8.874 | 8.989 | 8.780 | 8.780 | 11,800 | -0.11(-1.20%) |
Apr 29, 2021 | 9.060 | 9.069 | 8.735 | 8.887 | 8,436 | -0.19(-2.07%) |
Apr 28, 2021 | 8.698 | 9.074 | 8.677 | 9.074 | 94,560 | +0.44(+5.15%) |
Apr 27, 2021 | 8.812 | 8.900 | 8.630 | 8.630 | 14,883 | -0.14(-1.61%) |
Apr 26, 2021 | 8.695 | 8.792 | 8.600 | 8.771 | 10,390 | +0.15(+1.79%) |
Apr 23, 2021 | 8.400 | 8.676 | 8.400 | 8.617 | 8,200 | +0.21(+2.55%) |
Apr 22, 2021 | 8.550 | 8.641 | 8.400 | 8.403 | 25,751 | -0.09(-1.07%) |
Apr 21, 2021 | 8.059 | 8.513 | 8.020 | 8.493 | 9,702 | +0.32(+3.93%) |
Apr 20, 2021 | 8.747 | 8.747 | 8.140 | 8.173 | 11,541 | -0.42(-4.94%) |
Apr 19, 2021 | 8.577 | 8.753 | 8.468 | 8.597 | 13,346 | -0.00(-0.06%) |
Apr 16, 2021 | 8.489 | 8.624 | 8.400 | 8.602 | 6,400 | +0.12(+1.39%) |
Apr 15, 2021 | 8.686 | 8.754 | 8.480 | 8.483 | 10,611 | -0.18(-2.08%) |
Apr 14, 2021 | 8.838 | 8.870 | 8.550 | 8.663 | 13,122 | -0.20(-2.21%) |
Apr 13, 2021 | 8.700 | 8.941 | 8.645 | 8.860 | 18,926 | +0.07(+0.79%) |
Apr 12, 2021 | 9.102 | 9.300 | 8.735 | 8.790 | 23,017 | -0.54(-5.82%) |
Apr 09, 2021 | 9.258 | 9.450 | 9.200 | 9.334 | 21,500 | +0.02(+0.16%) |
Apr 08, 2021 | 9.328 | 9.700 | 9.120 | 9.319 | 40,634 | +0.12(+1.29%) |
Apr 07, 2021 | 9.500 | 9.550 | 9.200 | 9.200 | 17,841 | -0.37(-3.87%) |
Apr 06, 2021 | 9.733 | 9.737 | 9.570 | 9.570 | 3,295 | -0.24(-2.45%) |
Apr 05, 2021 | 9.921 | 10.50 | 9.500 | 9.810 | 44,928 | +0.02(+0.20%) |
Apr 01, 2021 | 9.925 | 10.05 | 9.761 | 9.791 | 13,600 | +0.04(+0.42%) |
Mar 31, 2021 | 9.751 | 9.916 | 9.741 | 9.750 | 34,808 | +0.27(+2.84%) |
Mar 30, 2021 | 9.430 | 9.529 | 9.190 | 9.481 | 26,533 | +0.10(+1.02%) |
Mar 29, 2021 | 9.576 | 9.754 | 9.373 | 9.385 | 16,290 | -0.12(-1.21%) |
Mar 26, 2021 | 9.852 | 9.852 | 9.411 | 9.500 | 31,500 | -0.17(-1.71%) |
Mar 25, 2021 | 10.00 | 10.00 | 9.290 | 9.665 | 8,730 | +0.03(+0.26%) |
Mar 24, 2021 | 9.829 | 9.829 | 9.640 | 9.640 | 14,438 | -0.15(-1.56%) |
Mar 23, 2021 | 10.00 | 10.08 | 9.750 | 9.793 | 28,691 | -0.32(-3.18%) |
Mar 22, 2021 | 10.42 | 10.42 | 10.11 | 10.11 | 14,551 | -0.27(-2.61%) |
Mar 19, 2021 | 10.30 | 10.48 | 10.19 | 10.38 | 11,000 | +0.13(+1.32%) |
Mar 18, 2021 | 10.72 | 10.81 | 10.25 | 10.25 | 26,336 | -0.53(-4.88%) |
Mar 17, 2021 | 10.40 | 10.84 | 10.39 | 10.78 | 11,638 | +0.12(+1.13%) |
Mar 16, 2021 | 11.24 | 11.31 | 10.50 | 10.65 | 22,997 | -0.59(-5.24%) |
Mar 15, 2021 | 10.76 | 11.33 | 10.67 | 11.24 | 38,218 | +0.62(+5.79%) |
Mar 12, 2021 | 10.25 | 10.63 | 10.20 | 10.63 | 4,300 | +0.19(+1.81%) |
Mar 11, 2021 | 9.998 | 10.50 | 9.882 | 10.44 | 18,466 | +0.69(+7.09%) |
Mar 10, 2021 | 10.24 | 10.27 | 9.598 | 9.749 | 12,496 | -0.19(-1.88%) |
Mar 09, 2021 | 9.714 | 9.936 | 9.620 | 9.936 | 72,399 | +0.67(+7.26%) |
Mar 08, 2021 | 9.192 | 9.555 | 9.192 | 9.263 | 23,575 | +0.07(+0.72%) |
Mar 05, 2021 | 9.478 | 9.582 | 8.462 | 9.197 | 43,700 | -0.27(-2.83%) |
Mar 04, 2021 | 10.10 | 10.10 | 9.181 | 9.465 | 41,284 | -0.59(-5.82%) |
Mar 03, 2021 | 10.51 | 10.51 | 9.700 | 10.05 | 14,956 | -0.35(-3.37%) |
Mar 02, 2021 | 10.61 | 11.10 | 10.40 | 10.40 | 16,836 | -0.07(-0.68%) |