Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.031 | 9.089 | 9.017 | 9.089 | 132,491 | +0.06(+0.64%) |
May 27, 2021 | 9.060 | 9.060 | 9.003 | 9.031 | 119,921 | -0.06(-0.71%) |
May 26, 2021 | 9.010 | 9.103 | 9.010 | 9.096 | 154,952 | +0.10(+1.12%) |
May 25, 2021 | 8.988 | 9.054 | 8.981 | 8.995 | 227,360 | +0.01(+0.16%) |
May 24, 2021 | 8.960 | 9.031 | 8.952 | 8.981 | 134,567 | +0.04(+0.40%) |
May 21, 2021 | 8.902 | 8.952 | 8.902 | 8.945 | 102,920 | +0.04(+0.48%) |
May 20, 2021 | 8.794 | 8.905 | 8.766 | 8.902 | 246,868 | +0.15(+1.72%) |
May 19, 2021 | 8.672 | 8.751 | 8.637 | 8.751 | 105,521 | +0.05(+0.58%) |
May 18, 2021 | 8.672 | 8.701 | 8.644 | 8.701 | 175,982 | +0.08(+0.92%) |
May 17, 2021 | 8.637 | 8.657 | 8.586 | 8.622 | 102,846 | +0.01(+0.17%) |
May 14, 2021 | 8.593 | 8.651 | 8.579 | 8.608 | 197,109 | +0.06(+0.67%) |
May 13, 2021 | 8.529 | 8.693 | 8.522 | 8.550 | 371,927 | +0.02(+0.25%) |
May 12, 2021 | 8.967 | 8.974 | 8.493 | 8.529 | 568,019 | -0.46(-5.11%) |
May 11, 2021 | 8.960 | 9.003 | 8.917 | 8.988 | 184,999 | +0.00(+0.00%) |
May 10, 2021 | 8.967 | 9.052 | 8.967 | 8.988 | 197,088 | -0.01(-0.08%) |
May 07, 2021 | 8.953 | 9.003 | 8.903 | 8.995 | 158,506 | +0.04(+0.48%) |
May 06, 2021 | 8.981 | 8.995 | 8.910 | 8.953 | 184,391 | +0.01(+0.12%) |
May 05, 2021 | 8.853 | 8.946 | 8.839 | 8.942 | 293,447 | +0.10(+1.17%) |
May 04, 2021 | 8.717 | 8.853 | 8.710 | 8.839 | 262,741 | +0.12(+1.39%) |
May 03, 2021 | 8.675 | 8.732 | 8.653 | 8.717 | 322,593 | +0.06(+0.74%) |
Apr 30, 2021 | 8.582 | 8.660 | 8.575 | 8.653 | 117,565 | +0.05(+0.58%) |
Apr 29, 2021 | 8.575 | 8.603 | 8.568 | 8.603 | 87,648 | +0.02(+0.25%) |
Apr 28, 2021 | 8.575 | 8.589 | 8.554 | 8.582 | 156,133 | +0.00(+0.00%) |
Apr 27, 2021 | 8.589 | 8.601 | 8.568 | 8.582 | 91,480 | +0.01(+0.08%) |
Apr 26, 2021 | 8.625 | 8.625 | 8.554 | 8.575 | 197,984 | -0.03(-0.33%) |
Apr 23, 2021 | 8.575 | 8.603 | 8.561 | 8.603 | 112,094 | +0.03(+0.33%) |
Apr 22, 2021 | 8.589 | 8.589 | 8.532 | 8.575 | 123,676 | -0.01(-0.17%) |
Apr 21, 2021 | 8.589 | 8.589 | 8.568 | 8.589 | 148,709 | +0.04(+0.42%) |
Apr 20, 2021 | 8.582 | 8.622 | 8.511 | 8.554 | 232,648 | -0.03(-0.33%) |
Apr 19, 2021 | 8.589 | 8.611 | 8.561 | 8.582 | 221,680 | +0.01(+0.08%) |
Apr 16, 2021 | 8.546 | 8.589 | 8.546 | 8.575 | 150,394 | +0.03(+0.33%) |
Apr 15, 2021 | 8.554 | 8.561 | 8.532 | 8.546 | 146,355 | +0.00(+0.00%) |
Apr 14, 2021 | 8.532 | 8.546 | 8.525 | 8.546 | 126,972 | +0.00(+0.00%) |
Apr 13, 2021 | 8.518 | 8.554 | 8.514 | 8.546 | 126,990 | +0.03(+0.33%) |
Apr 12, 2021 | 8.554 | 8.554 | 8.511 | 8.518 | 165,955 | -0.05(-0.58%) |
Apr 09, 2021 | 8.596 | 8.596 | 8.539 | 8.568 | 152,498 | +0.01(+0.17%) |
Apr 08, 2021 | 8.561 | 8.575 | 8.554 | 8.554 | 195,718 | +0.00(+0.00%) |
Apr 07, 2021 | 8.546 | 8.575 | 8.546 | 8.554 | 148,934 | +0.01(+0.08%) |
Apr 06, 2021 | 8.582 | 8.594 | 8.539 | 8.546 | 198,303 | -0.02(-0.25%) |
Apr 05, 2021 | 8.582 | 8.603 | 8.511 | 8.568 | 339,657 | +0.01(+0.08%) |
Apr 01, 2021 | 8.539 | 8.589 | 8.518 | 8.561 | 268,414 | +0.06(+0.75%) |
Mar 31, 2021 | 8.490 | 8.504 | 8.447 | 8.497 | 183,881 | +0.01(+0.17%) |
Mar 30, 2021 | 8.490 | 8.497 | 8.469 | 8.483 | 101,610 | -0.01(-0.08%) |
Mar 29, 2021 | 8.490 | 8.504 | 8.462 | 8.490 | 164,651 | +0.00(+0.00%) |
Mar 26, 2021 | 8.511 | 8.511 | 8.454 | 8.490 | 149,119 | +0.01(+0.08%) |
Mar 25, 2021 | 8.497 | 8.497 | 8.412 | 8.483 | 160,907 | +0.01(+0.17%) |
Mar 24, 2021 | 8.440 | 8.511 | 8.440 | 8.469 | 216,944 | +0.01(+0.17%) |
Mar 23, 2021 | 8.391 | 8.469 | 8.391 | 8.454 | 244,092 | +0.07(+0.84%) |
Mar 22, 2021 | 8.412 | 8.433 | 8.327 | 8.384 | 213,161 | -0.03(-0.34%) |
Mar 19, 2021 | 8.419 | 8.469 | 8.398 | 8.412 | 99,648 | +0.01(+0.17%) |
Mar 18, 2021 | 8.391 | 8.426 | 8.377 | 8.398 | 138,804 | -0.01(-0.17%) |
Mar 17, 2021 | 8.398 | 8.412 | 8.362 | 8.412 | 152,493 | +0.01(+0.17%) |
Mar 16, 2021 | 8.384 | 8.405 | 8.362 | 8.398 | 130,545 | +0.01(+0.17%) |
Mar 15, 2021 | 8.377 | 8.398 | 8.348 | 8.384 | 268,896 | +0.01(+0.08%) |
Mar 12, 2021 | 8.348 | 8.384 | 8.348 | 8.377 | 97,387 | +0.03(+0.34%) |
Mar 11, 2021 | 8.362 | 8.373 | 8.327 | 8.348 | 134,214 | -0.01(-0.08%) |
Mar 10, 2021 | 8.341 | 8.360 | 8.320 | 8.355 | 152,914 | +0.03(+0.34%) |
Mar 09, 2021 | 8.341 | 8.355 | 8.299 | 8.327 | 90,846 | +0.04(+0.51%) |
Mar 08, 2021 | 8.285 | 8.327 | 8.250 | 8.285 | 247,066 | +0.01(+0.17%) |
Mar 05, 2021 | 8.271 | 8.285 | 8.235 | 8.271 | 192,275 | +0.01(+0.17%) |
Mar 04, 2021 | 8.299 | 8.341 | 8.166 | 8.257 | 228,340 | -0.02(-0.25%) |
Mar 03, 2021 | 8.341 | 8.341 | 8.250 | 8.278 | 151,899 | -0.04(-0.51%) |
Mar 02, 2021 | 8.285 | 8.327 | 8.257 | 8.320 | 144,091 | +0.03(+0.34%) |