Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.336 | 9.336 | 9.155 | 9.163 | 423,846 | -0.13(-1.43%) |
May 27, 2021 | 9.101 | 9.351 | 9.078 | 9.296 | 2,547,594 | +0.24(+2.68%) |
May 26, 2021 | 8.920 | 9.061 | 8.897 | 9.054 | 557,018 | +0.14(+1.58%) |
May 25, 2021 | 9.046 | 9.171 | 8.913 | 8.913 | 728,837 | -0.12(-1.30%) |
May 24, 2021 | 8.975 | 9.077 | 8.905 | 9.030 | 452,754 | +0.06(+0.70%) |
May 21, 2021 | 9.077 | 9.148 | 8.967 | 8.967 | 526,355 | -0.04(-0.43%) |
May 20, 2021 | 8.975 | 9.101 | 8.920 | 9.007 | 669,506 | +0.05(+0.61%) |
May 19, 2021 | 8.920 | 9.011 | 8.787 | 8.952 | 732,217 | -0.03(-0.35%) |
May 18, 2021 | 9.054 | 9.140 | 8.975 | 8.983 | 754,743 | -0.04(-0.43%) |
May 17, 2021 | 9.007 | 9.038 | 8.842 | 9.022 | 738,777 | -0.09(-1.03%) |
May 14, 2021 | 9.007 | 9.124 | 8.960 | 9.116 | 657,761 | +0.20(+2.19%) |
May 13, 2021 | 8.537 | 8.971 | 8.511 | 8.920 | 1,244,437 | +0.39(+4.59%) |
May 12, 2021 | 8.881 | 8.889 | 8.513 | 8.529 | 1,856,026 | -0.32(-3.63%) |
May 11, 2021 | 8.952 | 9.014 | 8.811 | 8.850 | 971,004 | -0.21(-2.33%) |
May 10, 2021 | 9.281 | 9.359 | 9.038 | 9.061 | 966,299 | -0.22(-2.36%) |
May 07, 2021 | 8.991 | 9.304 | 8.960 | 9.281 | 1,319,193 | +0.34(+3.86%) |
May 06, 2021 | 8.975 | 8.983 | 8.823 | 8.936 | 1,291,866 | -0.05(-0.61%) |
May 05, 2021 | 9.007 | 9.093 | 8.920 | 8.991 | 857,795 | -0.09(-0.95%) |
May 04, 2021 | 9.281 | 9.289 | 9.022 | 9.077 | 902,120 | -0.16(-1.70%) |
May 03, 2021 | 9.367 | 9.414 | 9.234 | 9.234 | 678,384 | -0.08(-0.84%) |
Apr 30, 2021 | 9.359 | 9.363 | 9.218 | 9.312 | 891,747 | -0.05(-0.50%) |
Apr 29, 2021 | 9.320 | 9.437 | 9.257 | 9.359 | 871,224 | +0.05(+0.59%) |
Apr 28, 2021 | 9.289 | 9.363 | 9.249 | 9.304 | 634,363 | -0.02(-0.17%) |
Apr 27, 2021 | 9.304 | 9.347 | 9.242 | 9.320 | 634,265 | +0.08(+0.85%) |
Apr 26, 2021 | 9.234 | 9.383 | 9.218 | 9.242 | 718,353 | +0.01(+0.08%) |
Apr 23, 2021 | 9.085 | 9.312 | 9.061 | 9.234 | 734,950 | +0.16(+1.81%) |
Apr 22, 2021 | 8.991 | 9.155 | 8.964 | 9.069 | 924,826 | +0.12(+1.31%) |
Apr 21, 2021 | 8.842 | 9.155 | 8.733 | 8.952 | 1,715,991 | +0.06(+0.70%) |
Apr 20, 2021 | 8.999 | 9.046 | 8.756 | 8.889 | 789,659 | -0.15(-1.65%) |
Apr 19, 2021 | 9.163 | 9.174 | 8.967 | 9.038 | 862,174 | -0.13(-1.37%) |
Apr 16, 2021 | 9.155 | 9.218 | 9.046 | 9.163 | 834,289 | +0.07(+0.78%) |
Apr 15, 2021 | 9.108 | 9.124 | 9.022 | 9.093 | 728,396 | +0.03(+0.35%) |
Apr 14, 2021 | 9.218 | 9.347 | 9.050 | 9.061 | 1,216,652 | -0.16(-1.70%) |
Apr 13, 2021 | 9.054 | 9.226 | 9.007 | 9.218 | 907,295 | +0.11(+1.20%) |
Apr 12, 2021 | 9.132 | 9.140 | 9.007 | 9.108 | 729,217 | +0.01(+0.09%) |
Apr 09, 2021 | 9.038 | 9.116 | 8.983 | 9.101 | 559,767 | +0.06(+0.69%) |
Apr 08, 2021 | 8.975 | 9.046 | 8.866 | 9.038 | 1,305,842 | +0.02(+0.26%) |
Apr 07, 2021 | 9.007 | 9.069 | 8.952 | 9.014 | 635,904 | +0.01(+0.09%) |
Apr 06, 2021 | 9.077 | 9.148 | 8.983 | 9.007 | 1,070,304 | -0.10(-1.12%) |
Apr 05, 2021 | 9.289 | 9.351 | 9.007 | 9.108 | 1,132,137 | -0.14(-1.52%) |
Apr 01, 2021 | 9.289 | 9.289 | 9.108 | 9.249 | 816,030 | +0.01(+0.08%) |
Mar 31, 2021 | 9.093 | 9.289 | 9.038 | 9.242 | 1,616,880 | +0.11(+1.20%) |
Mar 30, 2021 | 8.999 | 9.171 | 8.999 | 9.132 | 577,762 | +0.13(+1.39%) |
Mar 29, 2021 | 9.076 | 9.222 | 8.945 | 9.007 | 902,490 | -0.13(-1.43%) |
Mar 26, 2021 | 9.091 | 9.145 | 8.891 | 9.137 | 942,459 | +0.19(+2.15%) |
Mar 25, 2021 | 8.706 | 9.022 | 8.599 | 8.945 | 1,866,740 | +0.11(+1.22%) |
Mar 24, 2021 | 8.914 | 9.295 | 8.830 | 8.837 | 1,628,894 | +0.00(+0.00%) |
Mar 23, 2021 | 9.084 | 9.153 | 8.722 | 8.837 | 1,918,962 | -0.24(-2.63%) |
Mar 22, 2021 | 9.307 | 9.307 | 9.045 | 9.076 | 1,428,192 | -0.30(-3.20%) |
Mar 19, 2021 | 9.238 | 9.422 | 9.091 | 9.376 | 3,326,474 | +0.18(+1.92%) |
Mar 18, 2021 | 9.468 | 9.484 | 9.130 | 9.199 | 1,124,244 | -0.28(-2.92%) |
Mar 17, 2021 | 9.238 | 9.476 | 9.207 | 9.476 | 1,015,430 | +0.22(+2.33%) |
Mar 16, 2021 | 9.376 | 9.415 | 9.195 | 9.261 | 815,492 | -0.14(-1.47%) |
Mar 15, 2021 | 9.284 | 9.415 | 9.253 | 9.399 | 1,498,372 | +0.07(+0.74%) |
Mar 12, 2021 | 9.338 | 9.468 | 9.245 | 9.330 | 861,529 | +0.08(+0.92%) |
Mar 11, 2021 | 9.238 | 9.345 | 9.045 | 9.245 | 1,239,271 | +0.10(+1.09%) |
Mar 10, 2021 | 8.983 | 9.238 | 8.922 | 9.145 | 1,371,733 | +0.24(+2.68%) |
Mar 09, 2021 | 9.014 | 9.014 | 8.776 | 8.907 | 1,140,938 | -0.07(-0.77%) |
Mar 08, 2021 | 8.714 | 9.084 | 8.706 | 8.976 | 2,003,038 | +0.27(+3.09%) |
Mar 05, 2021 | 8.776 | 8.880 | 8.221 | 8.706 | 1,772,681 | +0.01(+0.09%) |
Mar 04, 2021 | 8.930 | 9.007 | 8.491 | 8.699 | 1,772,454 | -0.29(-3.25%) |
Mar 03, 2021 | 8.953 | 9.161 | 8.937 | 8.991 | 1,677,322 | +0.05(+0.52%) |
Mar 02, 2021 | 9.045 | 9.114 | 8.783 | 8.945 | 2,115,612 | +0.13(+1.48%) |