Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.380 | 8.665 | 8.123 | 8.142 | 624,089 | -0.15(-1.84%) |
May 27, 2021 | 8.104 | 8.346 | 8.008 | 8.294 | 448,633 | +0.25(+3.08%) |
May 26, 2021 | 7.618 | 8.208 | 7.618 | 8.046 | 589,976 | +0.45(+5.89%) |
May 25, 2021 | 7.723 | 7.827 | 7.550 | 7.599 | 317,270 | -0.10(-1.36%) |
May 24, 2021 | 7.656 | 7.808 | 7.618 | 7.704 | 386,920 | +0.09(+1.12%) |
May 21, 2021 | 7.675 | 7.713 | 7.570 | 7.618 | 416,124 | +0.04(+0.50%) |
May 20, 2021 | 7.447 | 7.685 | 7.323 | 7.580 | 595,142 | +0.15(+2.05%) |
May 19, 2021 | 7.161 | 7.437 | 7.094 | 7.427 | 444,381 | +0.10(+1.43%) |
May 18, 2021 | 7.170 | 7.437 | 7.085 | 7.323 | 506,804 | +0.17(+2.40%) |
May 17, 2021 | 6.980 | 7.175 | 6.951 | 7.151 | 633,772 | +0.15(+2.18%) |
May 14, 2021 | 6.970 | 7.056 | 6.861 | 6.999 | 394,121 | +0.12(+1.80%) |
May 13, 2021 | 6.951 | 7.028 | 6.590 | 6.875 | 889,502 | -0.09(-1.23%) |
May 12, 2021 | 6.923 | 7.075 | 6.866 | 6.961 | 837,993 | -0.12(-1.75%) |
May 11, 2021 | 6.770 | 7.285 | 6.761 | 7.085 | 1,245,476 | -0.14(-1.98%) |
May 10, 2021 | 7.485 | 7.485 | 7.172 | 7.228 | 749,180 | -0.30(-3.92%) |
May 07, 2021 | 7.732 | 7.844 | 7.313 | 7.523 | 1,431,257 | -0.33(-4.24%) |
May 06, 2021 | 8.237 | 8.237 | 7.751 | 7.856 | 951,196 | -0.31(-3.85%) |
May 05, 2021 | 8.323 | 8.475 | 8.085 | 8.170 | 895,915 | +0.01(+0.12%) |
May 04, 2021 | 8.427 | 9.037 | 8.008 | 8.161 | 3,574,095 | -0.30(-3.60%) |
May 03, 2021 | 8.170 | 8.665 | 8.104 | 8.465 | 941,950 | +0.30(+3.73%) |
Apr 30, 2021 | 8.513 | 8.513 | 8.061 | 8.161 | 408,194 | -0.30(-3.49%) |
Apr 29, 2021 | 8.608 | 8.637 | 8.285 | 8.456 | 297,709 | -0.07(-0.78%) |
Apr 28, 2021 | 8.399 | 8.575 | 8.265 | 8.523 | 392,639 | +0.05(+0.56%) |
Apr 27, 2021 | 8.551 | 8.627 | 8.332 | 8.475 | 487,140 | +0.10(+1.14%) |
Apr 26, 2021 | 8.389 | 8.475 | 8.275 | 8.380 | 293,667 | +0.09(+1.03%) |
Apr 23, 2021 | 8.123 | 8.361 | 8.104 | 8.294 | 279,130 | +0.17(+2.11%) |
Apr 22, 2021 | 8.218 | 8.256 | 7.999 | 8.123 | 319,085 | -0.02(-0.23%) |
Apr 21, 2021 | 7.780 | 8.161 | 7.723 | 8.142 | 380,841 | +0.27(+3.39%) |
Apr 20, 2021 | 8.008 | 8.008 | 7.770 | 7.875 | 597,256 | -0.19(-2.36%) |
Apr 19, 2021 | 8.446 | 8.523 | 7.999 | 8.066 | 441,670 | -0.44(-5.15%) |
Apr 16, 2021 | 8.599 | 8.599 | 8.367 | 8.504 | 429,197 | -0.11(-1.33%) |
Apr 15, 2021 | 8.865 | 8.865 | 8.304 | 8.618 | 519,610 | -0.15(-1.74%) |
Apr 14, 2021 | 8.665 | 8.903 | 8.665 | 8.770 | 441,654 | +0.14(+1.66%) |
Apr 13, 2021 | 8.523 | 8.656 | 8.427 | 8.627 | 494,221 | +0.15(+1.80%) |
Apr 12, 2021 | 8.723 | 8.770 | 8.399 | 8.475 | 483,012 | -0.15(-1.77%) |
Apr 09, 2021 | 8.532 | 8.818 | 8.456 | 8.627 | 626,520 | +0.10(+1.12%) |
Apr 08, 2021 | 8.808 | 8.875 | 8.437 | 8.532 | 824,154 | -0.22(-2.50%) |
Apr 07, 2021 | 8.865 | 8.951 | 8.637 | 8.751 | 933,777 | -0.14(-1.61%) |
Apr 06, 2021 | 8.932 | 9.065 | 8.789 | 8.894 | 460,320 | -0.10(-1.06%) |
Apr 05, 2021 | 9.294 | 9.341 | 8.903 | 8.989 | 468,450 | -0.18(-1.97%) |
Apr 01, 2021 | 9.399 | 9.408 | 9.046 | 9.170 | 532,217 | +0.05(+0.52%) |
Mar 31, 2021 | 8.656 | 9.199 | 8.656 | 9.122 | 1,092,736 | +0.19(+2.13%) |
Mar 30, 2021 | 8.723 | 9.046 | 8.608 | 8.932 | 442,269 | +0.15(+1.74%) |
Mar 29, 2021 | 9.046 | 9.142 | 8.770 | 8.780 | 862,708 | -0.30(-3.25%) |
Mar 26, 2021 | 9.332 | 9.384 | 8.570 | 9.075 | 2,625,065 | -0.19(-2.06%) |
Mar 25, 2021 | 8.913 | 9.370 | 8.856 | 9.265 | 721,300 | +0.18(+1.99%) |
Mar 24, 2021 | 9.665 | 9.770 | 9.046 | 9.084 | 619,861 | -0.46(-4.79%) |
Mar 23, 2021 | 10.15 | 10.18 | 9.465 | 9.541 | 577,477 | -0.63(-6.18%) |
Mar 22, 2021 | 9.856 | 10.33 | 9.808 | 10.17 | 895,492 | +0.60(+6.27%) |
Mar 19, 2021 | 9.703 | 9.865 | 9.437 | 9.570 | 830,670 | -0.06(-0.59%) |
Mar 18, 2021 | 9.970 | 10.11 | 9.532 | 9.627 | 752,924 | -0.50(-4.98%) |
Mar 17, 2021 | 9.646 | 10.26 | 9.618 | 10.13 | 900,061 | -0.03(-0.28%) |
Mar 16, 2021 | 10.48 | 10.62 | 9.960 | 10.16 | 762,792 | -0.19(-1.84%) |
Mar 15, 2021 | 10.55 | 10.55 | 10.09 | 10.35 | 1,129,701 | -0.21(-1.98%) |
Mar 12, 2021 | 10.16 | 11.12 | 10.03 | 10.56 | 3,848,493 | -0.04(-0.36%) |
Mar 11, 2021 | 10.12 | 10.93 | 9.960 | 10.60 | 1,437,956 | +0.64(+6.41%) |
Mar 10, 2021 | 9.875 | 10.25 | 9.646 | 9.960 | 1,252,356 | +0.13(+1.36%) |
Mar 09, 2021 | 9.522 | 10.06 | 9.256 | 9.827 | 1,390,511 | +0.65(+7.05%) |
Mar 08, 2021 | 9.427 | 10.07 | 9.103 | 9.180 | 1,637,289 | -0.01(-0.10%) |
Mar 05, 2021 | 9.142 | 9.599 | 8.237 | 9.189 | 2,318,631 | +0.00(+0.00%) |
Mar 04, 2021 | 9.913 | 9.913 | 8.761 | 9.189 | 1,608,194 | -0.31(-3.31%) |
Mar 03, 2021 | 9.951 | 10.04 | 9.427 | 9.503 | 1,013,504 | -0.30(-3.01%) |
Mar 02, 2021 | 10.08 | 10.15 | 9.770 | 9.799 | 777,643 | -0.27(-2.65%) |