Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.830 | 8.830 | 8.830 | 8.830 | 2,121 | +0.14(+1.61%) |
May 27, 2021 | 8.830 | 8.830 | 8.690 | 8.690 | 1,675 | -0.12(-1.36%) |
May 26, 2021 | 8.810 | 8.810 | 8.810 | 8.810 | 2,807 | -0.43(-4.65%) |
May 25, 2021 | 8.830 | 9.240 | 8.830 | 9.240 | 1,738 | +0.26(+2.90%) |
May 24, 2021 | 8.850 | 8.980 | 8.850 | 8.980 | 4,401 | +0.14(+1.58%) |
May 21, 2021 | 8.830 | 8.850 | 8.830 | 8.840 | 4,166 | +0.01(+0.11%) |
May 20, 2021 | 8.830 | 8.830 | 8.830 | 8.830 | 2,025 | -0.29(-3.23%) |
May 19, 2021 | 8.690 | 9.125 | 8.690 | 9.125 | 9,731 | +0.15(+1.73%) |
May 17, 2021 | 8.970 | 8.970 | 8.970 | 55 | -0.38(-4.12%) | |
May 14, 2021 | 8.960 | 9.355 | 8.960 | 9.355 | 3,633 | +0.39(+4.41%) |
May 13, 2021 | 9.200 | 9.200 | 8.910 | 8.960 | 7,651 | +0.06(+0.67%) |
May 12, 2021 | 9.010 | 9.230 | 8.830 | 8.900 | 22,404 | -0.11(-1.22%) |
May 11, 2021 | 9.060 | 9.120 | 9.010 | 9.010 | 9,301 | -0.22(-2.38%) |
May 10, 2021 | 9.230 | 9.230 | 9.230 | 9.230 | 1,048 | +0.16(+1.76%) |
May 07, 2021 | 9.060 | 9.255 | 9.060 | 9.070 | 3,251 | -0.17(-1.84%) |
May 06, 2021 | 9.260 | 9.380 | 9.240 | 9.240 | 6,464 | +0.18(+1.99%) |
May 05, 2021 | 9.240 | 9.400 | 9.060 | 9.060 | 5,058 | -0.11(-1.24%) |
May 04, 2021 | 9.240 | 9.240 | 9.080 | 9.174 | 2,779 | -0.07(-0.72%) |
May 03, 2021 | 9.240 | 9.240 | 9.080 | 9.240 | 2,133 | +0.17(+1.87%) |
Apr 30, 2021 | 9.100 | 9.280 | 9.050 | 9.070 | 5,500 | -0.08(-0.87%) |
Apr 29, 2021 | 9.050 | 9.150 | 9.050 | 9.150 | 1,054 | -0.10(-1.08%) |
Apr 28, 2021 | 9.050 | 9.275 | 9.050 | 9.250 | 2,488 | -0.09(-0.99%) |
Apr 27, 2021 | 9.050 | 9.342 | 9.050 | 9.342 | 4,851 | +0.29(+3.23%) |
Apr 26, 2021 | 9.050 | 9.175 | 9.050 | 9.050 | 1,931 | +0.04(+0.44%) |
Apr 23, 2021 | 9.020 | 9.250 | 9.010 | 9.010 | 5,600 | -0.47(-4.96%) |
Apr 22, 2021 | 9.305 | 9.480 | 9.020 | 9.480 | 6,976 | +0.26(+2.82%) |
Apr 21, 2021 | 9.020 | 9.500 | 9.020 | 9.220 | 2,908 | +0.05(+0.55%) |
Apr 20, 2021 | 9.010 | 9.169 | 9.010 | 9.169 | 2,545 | -0.09(-0.92%) |
Apr 19, 2021 | 8.830 | 9.300 | 8.830 | 9.255 | 2,853 | -0.03(-0.38%) |
Apr 16, 2021 | 8.830 | 9.290 | 8.830 | 9.290 | 2,000 | +0.33(+3.68%) |
Apr 15, 2021 | 8.960 | 8.960 | 8.960 | 340 | +0.00(+0.00%) | |
Apr 14, 2021 | 9.250 | 9.250 | 8.960 | 8.960 | 1,114 | +0.04(+0.39%) |
Apr 13, 2021 | 8.925 | 8.925 | 8.925 | 8.925 | 267 | -0.34(-3.72%) |
Apr 12, 2021 | 8.831 | 9.270 | 8.831 | 9.270 | 949 | +0.24(+2.66%) |
Apr 09, 2021 | 9.030 | 9.030 | 9.030 | 9.030 | 1,000 | +0.03(+0.33%) |
Apr 08, 2021 | 9.350 | 9.350 | 9.000 | 9.000 | 3,524 | -0.30(-3.23%) |
Apr 07, 2021 | 8.831 | 9.300 | 8.831 | 9.300 | 1,339 | -0.45(-4.62%) |
Apr 06, 2021 | 8.338 | 9.750 | 8.338 | 9.750 | 404 | +0.46(+4.95%) |
Apr 05, 2021 | 8.020 | 9.290 | 8.020 | 9.290 | 2,159 | -0.19(-2.00%) |
Apr 01, 2021 | 9.500 | 9.500 | 8.600 | 9.480 | 2,700 | +0.45(+4.98%) |
Mar 31, 2021 | 8.840 | 9.030 | 8.840 | 9.030 | 1,478 | -0.35(-3.73%) |
Mar 30, 2021 | 9.010 | 9.390 | 9.010 | 9.380 | 4,336 | +0.15(+1.63%) |
Mar 29, 2021 | 9.152 | 9.240 | 8.910 | 9.230 | 8,694 | +0.05(+0.54%) |
Mar 26, 2021 | 8.892 | 9.180 | 8.892 | 9.180 | 2,300 | +0.37(+4.23%) |
Mar 25, 2021 | 8.960 | 9.090 | 8.807 | 8.807 | 2,584 | +0.15(+1.70%) |
Mar 24, 2021 | 8.710 | 8.710 | 8.440 | 8.660 | 4,606 | -0.35(-3.88%) |
Mar 23, 2021 | 8.957 | 9.100 | 8.955 | 9.010 | 3,578 | -0.02(-0.22%) |
Mar 22, 2021 | 9.135 | 9.140 | 8.873 | 9.030 | 9,892 | +0.17(+1.96%) |
Mar 19, 2021 | 9.082 | 9.090 | 8.852 | 8.856 | 85,400 | -0.14(-1.60%) |
Mar 18, 2021 | 9.110 | 9.110 | 8.933 | 9.000 | 6,796 | +0.28(+3.21%) |
Mar 17, 2021 | 8.520 | 8.780 | 8.520 | 8.720 | 6,191 | +0.23(+2.74%) |
Mar 16, 2021 | 8.775 | 8.775 | 8.340 | 8.488 | 3,925 | -0.23(-2.67%) |
Mar 15, 2021 | 8.830 | 8.920 | 8.720 | 8.720 | 4,442 | -0.52(-5.63%) |
Mar 12, 2021 | 8.880 | 9.354 | 8.880 | 9.240 | 6,100 | -0.17(-1.81%) |
Mar 11, 2021 | 9.194 | 9.460 | 9.152 | 9.410 | 4,426 | +0.03(+0.35%) |
Mar 10, 2021 | 9.220 | 9.377 | 9.150 | 9.377 | 7,148 | +0.59(+6.68%) |
Mar 09, 2021 | 8.780 | 8.900 | 8.504 | 8.790 | 7,470 | +0.01(+0.07%) |
Mar 08, 2021 | 8.784 | 8.830 | 8.600 | 8.784 | 7,844 | -0.27(-3.02%) |
Mar 05, 2021 | 9.190 | 9.190 | 8.850 | 9.058 | 64,900 | +0.23(+2.58%) |
Mar 04, 2021 | 9.139 | 9.140 | 8.830 | 8.830 | 8,560 | -0.21(-2.32%) |
Mar 03, 2021 | 9.032 | 9.120 | 9.032 | 9.040 | 14,656 | +0.14(+1.63%) |
Mar 02, 2021 | 8.880 | 8.960 | 8.880 | 8.895 | 4,355 | -0.20(-2.24%) |