Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.597 | 8.851 | 8.597 | 8.851 | 72,442 | +0.25(+2.96%) |
May 27, 2021 | 8.784 | 8.962 | 8.597 | 8.597 | 708,337 | -0.23(-2.59%) |
May 26, 2021 | 8.801 | 8.919 | 8.741 | 8.826 | 91,242 | -0.01(-0.10%) |
May 25, 2021 | 8.902 | 9.173 | 8.674 | 8.835 | 184,067 | +0.01(+0.10%) |
May 24, 2021 | 8.851 | 9.224 | 8.657 | 8.826 | 126,933 | -0.03(-0.29%) |
May 21, 2021 | 8.682 | 9.072 | 8.555 | 8.851 | 176,992 | +0.13(+1.46%) |
May 20, 2021 | 8.758 | 8.987 | 8.682 | 8.724 | 73,441 | -0.03(-0.29%) |
May 19, 2021 | 8.767 | 8.856 | 8.640 | 8.750 | 62,629 | -0.05(-0.58%) |
May 18, 2021 | 8.818 | 8.902 | 8.741 | 8.801 | 102,254 | -0.05(-0.57%) |
May 17, 2021 | 8.894 | 9.097 | 8.810 | 8.851 | 121,452 | +0.08(+0.87%) |
May 14, 2021 | 9.267 | 9.270 | 8.741 | 8.775 | 199,678 | -0.42(-4.52%) |
May 13, 2021 | 9.012 | 9.326 | 9.012 | 9.190 | 90,382 | +0.11(+1.21%) |
May 12, 2021 | 9.250 | 9.402 | 9.000 | 9.080 | 57,138 | -0.14(-1.56%) |
May 11, 2021 | 9.190 | 9.406 | 9.114 | 9.224 | 58,695 | +0.03(+0.37%) |
May 10, 2021 | 9.436 | 9.436 | 9.106 | 9.190 | 89,865 | -0.20(-2.16%) |
May 07, 2021 | 9.377 | 10.19 | 8.995 | 9.394 | 190,657 | +0.07(+0.73%) |
May 06, 2021 | 9.080 | 9.444 | 9.004 | 9.326 | 48,162 | +0.19(+2.04%) |
May 05, 2021 | 9.080 | 9.419 | 8.835 | 9.139 | 103,301 | +0.03(+0.28%) |
May 04, 2021 | 9.021 | 9.283 | 8.995 | 9.114 | 45,984 | +0.07(+0.75%) |
May 03, 2021 | 9.029 | 9.182 | 8.983 | 9.046 | 48,901 | +0.08(+0.85%) |
Apr 30, 2021 | 9.351 | 9.394 | 8.936 | 8.970 | 137,775 | -0.40(-4.23%) |
Apr 29, 2021 | 9.291 | 9.400 | 9.124 | 9.366 | 121,990 | +0.13(+1.36%) |
Apr 28, 2021 | 9.157 | 9.241 | 9.140 | 9.241 | 40,315 | +0.06(+0.64%) |
Apr 27, 2021 | 9.216 | 9.232 | 9.138 | 9.182 | 26,924 | +0.02(+0.18%) |
Apr 26, 2021 | 9.124 | 9.232 | 9.048 | 9.165 | 146,815 | +0.08(+0.92%) |
Apr 23, 2021 | 9.257 | 9.257 | 9.082 | 9.082 | 50,821 | -0.08(-0.82%) |
Apr 22, 2021 | 9.174 | 9.266 | 9.157 | 9.157 | 47,530 | -0.06(-0.64%) |
Apr 21, 2021 | 9.274 | 9.274 | 9.157 | 9.216 | 40,716 | -0.04(-0.45%) |
Apr 20, 2021 | 9.165 | 9.341 | 9.082 | 9.257 | 66,765 | +0.13(+1.47%) |
Apr 19, 2021 | 8.831 | 9.165 | 8.797 | 9.124 | 190,842 | +0.42(+4.80%) |
Apr 16, 2021 | 9.366 | 9.366 | 8.705 | 8.705 | 242,031 | -0.65(-6.97%) |
Apr 15, 2021 | 9.241 | 9.366 | 9.190 | 9.358 | 42,470 | +0.08(+0.81%) |
Apr 14, 2021 | 9.057 | 9.291 | 9.057 | 9.282 | 58,454 | +0.27(+2.97%) |
Apr 13, 2021 | 9.107 | 9.182 | 9.006 | 9.015 | 111,671 | -0.12(-1.28%) |
Apr 12, 2021 | 9.299 | 9.299 | 9.107 | 9.132 | 86,638 | -0.09(-1.00%) |
Apr 09, 2021 | 9.274 | 9.274 | 9.199 | 9.224 | 19,491 | +0.01(+0.09%) |
Apr 08, 2021 | 9.165 | 9.241 | 9.098 | 9.216 | 16,035 | -0.03(-0.27%) |
Apr 07, 2021 | 9.182 | 9.299 | 9.149 | 9.241 | 36,728 | -0.03(-0.36%) |
Apr 06, 2021 | 9.299 | 9.299 | 9.207 | 9.274 | 24,522 | -0.02(-0.18%) |
Apr 05, 2021 | 9.098 | 9.291 | 9.073 | 9.291 | 83,510 | +0.23(+2.59%) |
Apr 01, 2021 | 8.864 | 9.057 | 8.864 | 9.057 | 86,337 | +0.20(+2.27%) |
Mar 31, 2021 | 8.965 | 9.032 | 8.806 | 8.856 | 70,609 | -0.01(-0.09%) |
Mar 30, 2021 | 8.948 | 8.948 | 8.764 | 8.864 | 110,673 | +0.20(+2.32%) |
Mar 29, 2021 | 8.756 | 8.797 | 8.639 | 8.664 | 34,444 | -0.07(-0.77%) |
Mar 26, 2021 | 8.655 | 8.777 | 8.655 | 8.731 | 37,070 | +0.08(+0.97%) |
Mar 25, 2021 | 8.647 | 8.781 | 8.630 | 8.647 | 98,411 | -0.13(-1.43%) |
Mar 24, 2021 | 8.772 | 8.781 | 8.672 | 8.772 | 58,673 | +0.08(+0.87%) |
Mar 23, 2021 | 8.597 | 8.793 | 8.588 | 8.697 | 82,087 | +0.10(+1.17%) |
Mar 22, 2021 | 8.639 | 8.647 | 8.563 | 8.597 | 48,049 | +0.06(+0.69%) |
Mar 19, 2021 | 8.714 | 8.714 | 8.521 | 8.538 | 34,678 | -0.20(-2.30%) |
Mar 18, 2021 | 8.680 | 8.756 | 8.539 | 8.739 | 92,603 | +0.04(+0.48%) |
Mar 17, 2021 | 8.580 | 8.697 | 8.519 | 8.697 | 52,310 | +0.08(+0.87%) |
Mar 16, 2021 | 8.705 | 8.705 | 8.588 | 8.622 | 42,271 | -0.05(-0.58%) |
Mar 15, 2021 | 8.697 | 8.714 | 8.588 | 8.672 | 51,727 | -0.01(-0.10%) |
Mar 12, 2021 | 8.580 | 8.697 | 8.571 | 8.680 | 24,514 | +0.07(+0.78%) |
Mar 11, 2021 | 8.647 | 8.664 | 8.521 | 8.613 | 65,845 | +0.02(+0.19%) |
Mar 10, 2021 | 8.613 | 8.680 | 8.563 | 8.597 | 92,664 | +0.03(+0.29%) |
Mar 09, 2021 | 8.563 | 8.697 | 8.563 | 8.572 | 81,638 | -0.01(-0.10%) |
Mar 08, 2021 | 8.672 | 8.672 | 8.413 | 8.580 | 59,793 | -0.10(-1.16%) |
Mar 05, 2021 | 8.471 | 8.680 | 8.379 | 8.680 | 79,760 | +0.28(+3.28%) |
Mar 04, 2021 | 8.396 | 8.488 | 8.346 | 8.404 | 46,602 | +0.03(+0.40%) |
Mar 03, 2021 | 8.232 | 8.371 | 8.232 | 8.371 | 107,514 | +0.10(+1.21%) |
Mar 02, 2021 | 8.220 | 8.321 | 8.199 | 8.271 | 82,465 | +0.04(+0.51%) |