Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.145 | 9.334 | 9.086 | 9.171 | 570,472 | +0.08(+0.85%) |
May 27, 2021 | 8.966 | 9.145 | 8.898 | 9.094 | 511,499 | +0.21(+2.31%) |
May 26, 2021 | 8.786 | 8.940 | 8.718 | 8.889 | 366,609 | +0.12(+1.36%) |
May 25, 2021 | 9.188 | 9.291 | 8.769 | 8.769 | 522,191 | -0.40(-4.38%) |
May 24, 2021 | 8.992 | 9.239 | 8.906 | 9.171 | 509,759 | +0.25(+2.78%) |
May 21, 2021 | 8.923 | 9.026 | 8.872 | 8.923 | 371,327 | +0.07(+0.77%) |
May 20, 2021 | 9.043 | 9.051 | 8.701 | 8.855 | 530,230 | -0.18(-1.99%) |
May 19, 2021 | 8.735 | 9.043 | 8.556 | 9.034 | 1,227,097 | +0.18(+2.03%) |
May 18, 2021 | 8.855 | 8.983 | 8.692 | 8.855 | 564,854 | +0.02(+0.19%) |
May 17, 2021 | 8.786 | 8.846 | 8.624 | 8.838 | 411,512 | +0.02(+0.19%) |
May 14, 2021 | 8.769 | 8.829 | 8.667 | 8.821 | 430,273 | +0.08(+0.88%) |
May 13, 2021 | 8.590 | 8.889 | 8.487 | 8.744 | 605,853 | +0.13(+1.49%) |
May 12, 2021 | 8.940 | 9.017 | 8.530 | 8.616 | 906,705 | -0.38(-4.18%) |
May 11, 2021 | 8.975 | 9.274 | 8.949 | 8.992 | 537,706 | -0.26(-2.86%) |
May 10, 2021 | 9.581 | 9.633 | 9.257 | 9.257 | 631,847 | -0.19(-1.99%) |
May 07, 2021 | 9.214 | 9.479 | 9.214 | 9.445 | 577,455 | +0.20(+2.13%) |
May 06, 2021 | 9.393 | 9.472 | 9.077 | 9.248 | 561,473 | -0.16(-1.73%) |
May 05, 2021 | 9.539 | 9.769 | 9.342 | 9.410 | 939,484 | -0.01(-0.09%) |
May 04, 2021 | 9.616 | 9.667 | 9.069 | 9.419 | 1,053,192 | -0.20(-2.04%) |
May 03, 2021 | 9.086 | 9.650 | 9.086 | 9.616 | 992,591 | +0.62(+6.94%) |
Apr 30, 2021 | 8.949 | 9.217 | 8.949 | 8.992 | 573,055 | +0.03(+0.29%) |
Apr 29, 2021 | 8.983 | 9.214 | 8.915 | 8.966 | 519,525 | +0.04(+0.48%) |
Apr 28, 2021 | 8.633 | 8.983 | 8.633 | 8.923 | 576,738 | +0.26(+3.06%) |
Apr 27, 2021 | 8.547 | 8.692 | 8.530 | 8.658 | 686,105 | +0.23(+2.74%) |
Apr 26, 2021 | 8.376 | 8.590 | 8.346 | 8.428 | 825,988 | +0.12(+1.44%) |
Apr 23, 2021 | 8.291 | 8.385 | 8.248 | 8.308 | 436,401 | +0.00(+0.00%) |
Apr 22, 2021 | 8.359 | 8.445 | 8.248 | 8.308 | 613,220 | -0.04(-0.51%) |
Apr 21, 2021 | 8.060 | 8.376 | 7.846 | 8.351 | 776,151 | +0.31(+3.83%) |
Apr 20, 2021 | 8.376 | 8.419 | 7.957 | 8.043 | 1,089,604 | -0.35(-4.18%) |
Apr 19, 2021 | 8.453 | 8.573 | 8.325 | 8.393 | 661,506 | -0.10(-1.21%) |
Apr 16, 2021 | 8.377 | 8.530 | 8.267 | 8.496 | 705,740 | +0.19(+2.24%) |
Apr 15, 2021 | 8.310 | 8.403 | 8.208 | 8.310 | 463,266 | +0.09(+1.13%) |
Apr 14, 2021 | 8.166 | 8.349 | 8.115 | 8.217 | 623,569 | +0.10(+1.25%) |
Apr 13, 2021 | 8.276 | 8.301 | 8.039 | 8.115 | 975,425 | -0.22(-2.64%) |
Apr 12, 2021 | 8.521 | 8.521 | 8.267 | 8.335 | 419,298 | -0.24(-2.76%) |
Apr 09, 2021 | 8.411 | 8.581 | 8.212 | 8.572 | 1,081,772 | +0.18(+2.12%) |
Apr 08, 2021 | 8.462 | 8.513 | 8.293 | 8.394 | 943,326 | -0.08(-0.90%) |
Apr 07, 2021 | 8.369 | 8.470 | 8.259 | 8.470 | 952,757 | +0.17(+2.04%) |
Apr 06, 2021 | 8.250 | 8.411 | 8.250 | 8.301 | 432,265 | +0.00(+0.00%) |
Apr 05, 2021 | 8.420 | 8.420 | 8.259 | 8.301 | 405,761 | -0.06(-0.71%) |
Apr 01, 2021 | 8.149 | 8.360 | 8.124 | 8.360 | 466,672 | +0.22(+2.70%) |
Mar 31, 2021 | 8.259 | 8.310 | 8.140 | 8.140 | 663,282 | -0.15(-1.84%) |
Mar 30, 2021 | 8.081 | 8.377 | 7.963 | 8.293 | 949,084 | +0.17(+2.08%) |
Mar 29, 2021 | 8.513 | 8.513 | 8.115 | 8.124 | 776,044 | -0.43(-5.04%) |
Mar 26, 2021 | 8.597 | 8.703 | 8.420 | 8.555 | 748,165 | +0.14(+1.61%) |
Mar 25, 2021 | 8.039 | 8.487 | 7.861 | 8.420 | 764,832 | +0.30(+3.65%) |
Mar 24, 2021 | 8.208 | 8.555 | 8.124 | 8.124 | 1,026,425 | +0.04(+0.52%) |
Mar 23, 2021 | 8.462 | 8.513 | 8.064 | 8.081 | 1,251,126 | -0.49(-5.73%) |
Mar 22, 2021 | 8.682 | 8.724 | 8.420 | 8.572 | 808,051 | -0.06(-0.69%) |
Mar 19, 2021 | 8.513 | 8.792 | 8.335 | 8.631 | 1,685,291 | +0.08(+0.99%) |
Mar 18, 2021 | 8.716 | 9.012 | 8.462 | 8.547 | 877,051 | -0.14(-1.66%) |
Mar 17, 2021 | 8.564 | 8.741 | 8.437 | 8.691 | 570,049 | +0.07(+0.79%) |
Mar 16, 2021 | 8.826 | 8.826 | 8.504 | 8.623 | 557,124 | -0.20(-2.30%) |
Mar 15, 2021 | 8.767 | 8.860 | 8.581 | 8.826 | 573,019 | -0.03(-0.38%) |
Mar 12, 2021 | 8.801 | 8.944 | 8.674 | 8.860 | 557,312 | -0.02(-0.19%) |
Mar 11, 2021 | 8.894 | 8.944 | 8.648 | 8.877 | 756,905 | +0.10(+1.16%) |
Mar 10, 2021 | 8.462 | 8.809 | 8.445 | 8.775 | 661,536 | +0.34(+4.01%) |
Mar 09, 2021 | 8.403 | 8.504 | 8.225 | 8.437 | 575,555 | +0.06(+0.71%) |
Mar 08, 2021 | 8.437 | 8.564 | 8.259 | 8.377 | 672,673 | +0.08(+1.02%) |
Mar 05, 2021 | 8.428 | 8.428 | 7.904 | 8.293 | 1,043,365 | -0.03(-0.31%) |
Mar 04, 2021 | 8.555 | 8.902 | 8.132 | 8.318 | 1,411,122 | -0.19(-2.19%) |
Mar 03, 2021 | 8.530 | 8.699 | 8.335 | 8.504 | 1,257,959 | +0.07(+0.80%) |
Mar 02, 2021 | 8.225 | 8.623 | 8.208 | 8.437 | 954,096 | +0.30(+3.75%) |