Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.804 | 10.12 | 9.635 | 10.02 | 123,537 | +0.29(+2.95%) |
May 27, 2021 | 9.601 | 9.872 | 9.441 | 9.737 | 59,684 | +0.14(+1.41%) |
May 26, 2021 | 9.720 | 9.914 | 9.356 | 9.601 | 150,861 | -0.14(-1.39%) |
May 25, 2021 | 8.951 | 10.35 | 8.951 | 9.737 | 446,914 | +0.88(+9.92%) |
May 24, 2021 | 8.858 | 9.052 | 8.699 | 8.858 | 34,549 | +0.07(+0.77%) |
May 21, 2021 | 9.213 | 9.213 | 8.782 | 8.790 | 130,461 | -0.43(-4.67%) |
May 20, 2021 | 8.917 | 9.297 | 8.883 | 9.221 | 98,653 | +0.38(+4.30%) |
May 19, 2021 | 8.503 | 8.934 | 8.460 | 8.841 | 79,487 | +0.16(+1.85%) |
May 18, 2021 | 8.646 | 8.891 | 8.562 | 8.680 | 49,109 | +0.03(+0.29%) |
May 17, 2021 | 8.756 | 9.187 | 8.494 | 8.655 | 74,653 | +0.03(+0.29%) |
May 14, 2021 | 8.114 | 8.714 | 8.089 | 8.629 | 327,685 | +0.58(+7.25%) |
May 13, 2021 | 8.232 | 8.689 | 7.725 | 8.046 | 459,291 | -0.26(-3.15%) |
May 12, 2021 | 9.137 | 9.170 | 8.224 | 8.308 | 384,236 | -0.88(-9.57%) |
May 11, 2021 | 8.773 | 9.382 | 8.621 | 9.187 | 212,991 | +0.22(+2.45%) |
May 10, 2021 | 8.883 | 9.204 | 8.545 | 8.968 | 191,525 | +0.03(+0.28%) |
May 07, 2021 | 8.866 | 9.086 | 8.815 | 8.942 | 122,390 | +0.04(+0.47%) |
May 06, 2021 | 9.027 | 9.145 | 8.646 | 8.900 | 248,762 | -0.12(-1.31%) |
May 05, 2021 | 8.891 | 9.213 | 8.663 | 9.018 | 228,748 | +0.15(+1.72%) |
May 04, 2021 | 9.280 | 9.280 | 8.655 | 8.866 | 267,905 | -0.46(-4.90%) |
May 03, 2021 | 9.179 | 9.356 | 9.069 | 9.323 | 209,057 | +0.15(+1.66%) |
Apr 30, 2021 | 9.297 | 9.582 | 9.170 | 9.170 | 336,370 | -0.14(-1.54%) |
Apr 29, 2021 | 9.745 | 9.897 | 9.297 | 9.314 | 156,736 | -0.32(-3.33%) |
Apr 28, 2021 | 10.05 | 10.26 | 9.610 | 9.635 | 153,508 | -0.08(-0.87%) |
Apr 27, 2021 | 9.466 | 9.779 | 8.917 | 9.720 | 430,358 | +0.58(+6.38%) |
Apr 26, 2021 | 8.663 | 9.170 | 8.638 | 9.137 | 325,074 | +0.57(+6.61%) |
Apr 23, 2021 | 8.528 | 8.608 | 8.452 | 8.570 | 63,417 | +0.06(+0.70%) |
Apr 22, 2021 | 8.672 | 8.706 | 8.427 | 8.511 | 114,504 | +0.00(+0.00%) |
Apr 21, 2021 | 8.029 | 8.545 | 8.029 | 8.511 | 159,870 | +0.48(+6.00%) |
Apr 20, 2021 | 8.486 | 8.553 | 7.886 | 8.029 | 256,310 | -0.47(-5.57%) |
Apr 19, 2021 | 8.739 | 8.866 | 8.376 | 8.503 | 90,022 | -0.30(-3.36%) |
Apr 16, 2021 | 8.866 | 8.866 | 8.528 | 8.799 | 173,805 | -0.04(-0.48%) |
Apr 15, 2021 | 8.900 | 8.900 | 8.258 | 8.841 | 503,333 | -0.06(-0.66%) |
Apr 14, 2021 | 8.993 | 9.661 | 8.579 | 8.900 | 548,905 | -0.05(-0.57%) |
Apr 13, 2021 | 8.976 | 9.086 | 8.807 | 8.951 | 134,135 | -0.03(-0.28%) |
Apr 12, 2021 | 8.629 | 9.010 | 8.629 | 8.976 | 250,362 | +0.05(+0.57%) |
Apr 09, 2021 | 8.875 | 8.993 | 8.799 | 8.925 | 74,775 | -0.02(-0.19%) |
Apr 08, 2021 | 9.061 | 9.280 | 8.773 | 8.942 | 98,915 | -0.08(-0.84%) |
Apr 07, 2021 | 9.179 | 9.289 | 8.815 | 9.018 | 252,565 | -0.15(-1.66%) |
Apr 06, 2021 | 8.689 | 9.263 | 8.435 | 9.170 | 342,503 | +0.50(+5.75%) |
Apr 05, 2021 | 9.086 | 9.110 | 8.554 | 8.672 | 130,711 | -0.36(-4.02%) |
Apr 01, 2021 | 8.621 | 9.103 | 8.621 | 9.035 | 142,451 | +0.58(+6.90%) |
Mar 31, 2021 | 8.553 | 8.562 | 8.393 | 8.452 | 332,821 | -0.07(-0.79%) |
Mar 30, 2021 | 8.689 | 8.762 | 8.283 | 8.520 | 230,748 | -0.16(-1.85%) |
Mar 29, 2021 | 8.883 | 8.883 | 8.367 | 8.680 | 135,188 | -0.10(-1.15%) |
Mar 26, 2021 | 8.782 | 8.849 | 8.367 | 8.782 | 200,308 | +0.02(+0.19%) |
Mar 25, 2021 | 9.061 | 9.077 | 8.579 | 8.765 | 270,796 | -0.44(-4.77%) |
Mar 24, 2021 | 9.973 | 10.02 | 9.137 | 9.204 | 250,446 | -0.43(-4.47%) |
Mar 23, 2021 | 10.29 | 10.29 | 9.534 | 9.635 | 248,855 | -0.65(-6.33%) |
Mar 22, 2021 | 10.87 | 10.98 | 10.19 | 10.29 | 137,820 | -0.47(-4.40%) |
Mar 19, 2021 | 10.32 | 10.79 | 10.24 | 10.76 | 159,015 | +0.47(+4.60%) |
Mar 18, 2021 | 10.42 | 10.68 | 10.06 | 10.29 | 126,318 | -0.19(-1.85%) |
Mar 17, 2021 | 10.56 | 10.67 | 9.999 | 10.48 | 189,404 | -0.13(-1.19%) |
Mar 16, 2021 | 10.17 | 10.90 | 10.08 | 10.61 | 297,666 | +0.41(+4.06%) |
Mar 15, 2021 | 10.35 | 10.45 | 10.06 | 10.19 | 118,800 | -0.05(-0.49%) |
Mar 12, 2021 | 10.38 | 10.38 | 9.847 | 10.24 | 175,816 | -0.08(-0.82%) |
Mar 11, 2021 | 10.04 | 10.41 | 10.04 | 10.33 | 311,548 | +0.35(+3.47%) |
Mar 10, 2021 | 10.31 | 10.31 | 9.720 | 9.982 | 397,694 | -0.12(-1.17%) |
Mar 09, 2021 | 9.931 | 10.26 | 9.770 | 10.10 | 335,210 | +0.26(+2.66%) |
Mar 08, 2021 | 9.990 | 10.20 | 9.745 | 9.838 | 200,722 | -0.14(-1.36%) |
Mar 05, 2021 | 10.48 | 10.52 | 9.094 | 9.973 | 376,124 | -0.34(-3.28%) |
Mar 04, 2021 | 10.50 | 10.80 | 10.06 | 10.31 | 292,475 | -0.48(-4.46%) |
Mar 03, 2021 | 10.56 | 11.16 | 10.15 | 10.79 | 573,499 | +0.26(+2.49%) |
Mar 02, 2021 | 10.29 | 10.67 | 10.14 | 10.53 | 420,078 | +0.22(+2.13%) |