Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.311 | 9.359 | 9.245 | 9.330 | 271,959 | +0.06(+0.62%) |
May 27, 2021 | 9.311 | 9.397 | 9.226 | 9.273 | 490,069 | +0.04(+0.41%) |
May 26, 2021 | 9.197 | 9.254 | 9.045 | 9.235 | 435,814 | +0.09(+0.94%) |
May 25, 2021 | 9.273 | 9.330 | 9.130 | 9.149 | 484,846 | -0.15(-1.64%) |
May 24, 2021 | 9.368 | 9.368 | 9.273 | 9.302 | 364,675 | +0.01(+0.10%) |
May 21, 2021 | 9.264 | 9.359 | 9.226 | 9.292 | 503,460 | +0.12(+1.35%) |
May 20, 2021 | 8.940 | 9.168 | 8.845 | 9.168 | 331,256 | +0.20(+2.23%) |
May 19, 2021 | 8.950 | 8.997 | 8.740 | 8.969 | 358,454 | -0.07(-0.74%) |
May 18, 2021 | 9.064 | 9.206 | 8.959 | 9.035 | 394,439 | +0.00(+0.00%) |
May 17, 2021 | 9.102 | 9.121 | 8.921 | 9.035 | 536,484 | +0.01(+0.11%) |
May 14, 2021 | 8.921 | 9.083 | 8.921 | 9.026 | 689,961 | +0.26(+2.93%) |
May 13, 2021 | 8.788 | 8.978 | 8.683 | 8.769 | 722,790 | -0.06(-0.65%) |
May 12, 2021 | 9.149 | 9.149 | 8.788 | 8.826 | 528,840 | -0.28(-3.03%) |
May 11, 2021 | 9.140 | 9.273 | 8.893 | 9.102 | 587,695 | -0.22(-2.35%) |
May 10, 2021 | 9.501 | 9.558 | 9.311 | 9.321 | 333,751 | -0.10(-1.11%) |
May 07, 2021 | 9.368 | 9.511 | 9.354 | 9.425 | 275,424 | +0.08(+0.81%) |
May 06, 2021 | 9.387 | 9.454 | 9.273 | 9.349 | 282,802 | -0.07(-0.71%) |
May 05, 2021 | 9.473 | 9.634 | 9.226 | 9.416 | 471,857 | -0.17(-1.79%) |
May 04, 2021 | 9.758 | 9.844 | 9.539 | 9.587 | 329,367 | -0.20(-2.04%) |
May 03, 2021 | 9.758 | 9.901 | 9.663 | 9.787 | 254,739 | +0.09(+0.88%) |
Apr 30, 2021 | 9.615 | 9.720 | 9.587 | 9.701 | 303,443 | +0.06(+0.59%) |
Apr 29, 2021 | 9.796 | 9.891 | 9.587 | 9.644 | 386,680 | -0.16(-1.65%) |
Apr 28, 2021 | 9.948 | 9.996 | 9.806 | 9.806 | 230,925 | -0.11(-1.15%) |
Apr 27, 2021 | 10.01 | 10.02 | 9.863 | 9.920 | 314,305 | -0.03(-0.29%) |
Apr 26, 2021 | 9.948 | 10.10 | 9.948 | 9.948 | 345,210 | +0.00(+0.00%) |
Apr 23, 2021 | 9.815 | 10.01 | 9.787 | 9.948 | 324,787 | +0.21(+2.15%) |
Apr 22, 2021 | 9.815 | 9.929 | 9.730 | 9.739 | 262,618 | -0.18(-1.82%) |
Apr 21, 2021 | 9.825 | 9.967 | 9.673 | 9.920 | 261,559 | +0.15(+1.56%) |
Apr 20, 2021 | 9.920 | 9.958 | 9.663 | 9.768 | 436,510 | -0.15(-1.53%) |
Apr 19, 2021 | 9.806 | 9.929 | 9.606 | 9.920 | 303,485 | +0.21(+2.15%) |
Apr 16, 2021 | 9.787 | 9.834 | 9.634 | 9.711 | 284,623 | -0.03(-0.29%) |
Apr 15, 2021 | 9.673 | 9.749 | 9.520 | 9.739 | 237,293 | +0.15(+1.59%) |
Apr 14, 2021 | 9.787 | 9.881 | 9.577 | 9.587 | 196,040 | -0.16(-1.66%) |
Apr 13, 2021 | 9.730 | 9.834 | 9.577 | 9.749 | 221,946 | -0.06(-0.58%) |
Apr 12, 2021 | 9.758 | 9.806 | 9.606 | 9.806 | 192,251 | +0.02(+0.19%) |
Apr 09, 2021 | 9.853 | 9.977 | 9.759 | 9.787 | 165,075 | -0.07(-0.68%) |
Apr 08, 2021 | 9.796 | 9.910 | 9.492 | 9.853 | 373,976 | +0.03(+0.29%) |
Apr 07, 2021 | 9.967 | 10.02 | 9.749 | 9.825 | 327,561 | -0.11(-1.15%) |
Apr 06, 2021 | 9.739 | 9.939 | 9.739 | 9.939 | 302,916 | +0.22(+2.25%) |
Apr 05, 2021 | 9.920 | 9.939 | 9.444 | 9.720 | 534,683 | -0.12(-1.26%) |
Apr 01, 2021 | 9.425 | 9.844 | 9.330 | 9.844 | 480,610 | +0.48(+5.08%) |
Mar 31, 2021 | 9.330 | 9.435 | 9.206 | 9.368 | 378,385 | +0.01(+0.10%) |
Mar 30, 2021 | 9.254 | 9.444 | 9.226 | 9.359 | 206,799 | +0.13(+1.44%) |
Mar 29, 2021 | 9.492 | 9.749 | 9.130 | 9.226 | 489,784 | -0.27(-2.81%) |
Mar 26, 2021 | 9.302 | 9.558 | 9.206 | 9.492 | 431,193 | +0.37(+4.07%) |
Mar 25, 2021 | 9.064 | 9.178 | 8.845 | 9.121 | 400,285 | +0.07(+0.74%) |
Mar 24, 2021 | 9.311 | 9.520 | 9.045 | 9.054 | 297,303 | -0.18(-1.96%) |
Mar 23, 2021 | 9.273 | 9.316 | 9.140 | 9.235 | 317,240 | -0.05(-0.51%) |
Mar 22, 2021 | 9.435 | 9.435 | 9.130 | 9.283 | 303,629 | -0.09(-0.91%) |
Mar 19, 2021 | 9.653 | 9.668 | 9.321 | 9.368 | 902,445 | -0.26(-2.67%) |
Mar 18, 2021 | 9.787 | 9.939 | 9.587 | 9.625 | 278,558 | -0.16(-1.65%) |
Mar 17, 2021 | 9.758 | 9.853 | 9.444 | 9.787 | 606,973 | +0.03(+0.29%) |
Mar 16, 2021 | 10.05 | 10.08 | 9.444 | 9.758 | 637,424 | -0.41(-4.02%) |
Mar 15, 2021 | 10.43 | 10.43 | 10.01 | 10.17 | 477,145 | -0.18(-1.75%) |
Mar 12, 2021 | 9.958 | 10.37 | 9.916 | 10.35 | 522,036 | +0.46(+4.67%) |
Mar 11, 2021 | 9.709 | 9.886 | 9.587 | 9.886 | 540,682 | +0.22(+2.22%) |
Mar 10, 2021 | 9.438 | 9.915 | 9.391 | 9.671 | 533,485 | +0.11(+1.17%) |
Mar 09, 2021 | 9.438 | 9.737 | 9.185 | 9.559 | 801,208 | +0.13(+1.39%) |
Mar 08, 2021 | 8.633 | 9.475 | 8.596 | 9.428 | 860,780 | +0.89(+10.41%) |
Mar 05, 2021 | 8.558 | 8.586 | 8.306 | 8.540 | 558,836 | +0.01(+0.11%) |
Mar 04, 2021 | 8.549 | 8.605 | 8.209 | 8.530 | 875,634 | -0.07(-0.76%) |
Mar 03, 2021 | 7.801 | 8.699 | 7.773 | 8.596 | 1,089,036 | +0.89(+11.53%) |
Mar 02, 2021 | 7.801 | 7.838 | 7.370 | 7.707 | 536,218 | -0.09(-1.20%) |