Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.971 | 7.990 | 7.801 | 7.905 | 120,683 | +0.04(+0.48%) |
May 27, 2021 | 7.938 | 8.024 | 7.839 | 7.867 | 250,106 | +0.01(+0.12%) |
May 26, 2021 | 7.791 | 7.905 | 7.706 | 7.858 | 149,296 | +0.09(+1.10%) |
May 25, 2021 | 8.076 | 8.076 | 7.772 | 7.772 | 214,338 | -0.30(-3.76%) |
May 24, 2021 | 8.085 | 8.114 | 7.877 | 8.076 | 127,163 | +0.01(+0.12%) |
May 21, 2021 | 8.161 | 8.161 | 7.971 | 8.066 | 93,914 | -0.02(-0.23%) |
May 20, 2021 | 8.152 | 8.218 | 7.952 | 8.085 | 105,753 | -0.09(-1.16%) |
May 19, 2021 | 8.000 | 8.218 | 7.782 | 8.180 | 157,974 | +0.17(+2.13%) |
May 18, 2021 | 8.161 | 8.237 | 7.962 | 8.009 | 155,244 | -0.18(-2.20%) |
May 17, 2021 | 8.218 | 8.455 | 8.095 | 8.190 | 172,772 | +0.02(+0.23%) |
May 14, 2021 | 7.924 | 8.209 | 7.896 | 8.171 | 191,949 | +0.28(+3.61%) |
May 13, 2021 | 8.019 | 8.161 | 7.857 | 7.886 | 175,738 | -0.19(-2.35%) |
May 12, 2021 | 8.190 | 8.361 | 7.971 | 8.076 | 189,790 | -0.13(-1.62%) |
May 11, 2021 | 8.550 | 8.759 | 8.104 | 8.209 | 231,497 | -0.43(-4.95%) |
May 10, 2021 | 8.797 | 8.920 | 8.607 | 8.636 | 214,464 | -0.28(-3.19%) |
May 07, 2021 | 8.247 | 8.930 | 8.237 | 8.920 | 236,082 | +0.69(+8.42%) |
May 06, 2021 | 8.351 | 8.417 | 8.163 | 8.228 | 258,975 | -0.19(-2.25%) |
May 05, 2021 | 8.560 | 8.627 | 8.180 | 8.417 | 269,807 | -0.19(-2.21%) |
May 04, 2021 | 8.778 | 8.816 | 8.560 | 8.607 | 165,268 | -0.22(-2.47%) |
May 03, 2021 | 8.740 | 8.992 | 8.636 | 8.826 | 271,457 | +0.18(+2.09%) |
Apr 30, 2021 | 8.873 | 8.935 | 8.465 | 8.645 | 575,774 | -0.19(-2.15%) |
Apr 29, 2021 | 9.091 | 9.177 | 8.807 | 8.835 | 129,031 | -0.21(-2.31%) |
Apr 28, 2021 | 9.063 | 9.143 | 8.816 | 9.044 | 145,899 | -0.01(-0.10%) |
Apr 27, 2021 | 9.215 | 9.234 | 9.025 | 9.053 | 104,900 | -0.18(-1.95%) |
Apr 26, 2021 | 9.699 | 9.718 | 9.224 | 9.234 | 137,926 | -0.46(-4.70%) |
Apr 23, 2021 | 9.737 | 9.879 | 9.637 | 9.689 | 90,517 | -0.03(-0.29%) |
Apr 22, 2021 | 10.05 | 10.05 | 9.699 | 9.718 | 95,247 | -0.33(-3.30%) |
Apr 21, 2021 | 9.803 | 10.10 | 9.784 | 10.05 | 72,676 | +0.27(+2.72%) |
Apr 20, 2021 | 10.23 | 10.23 | 9.756 | 9.784 | 78,360 | -0.39(-3.82%) |
Apr 19, 2021 | 10.30 | 10.30 | 10.09 | 10.17 | 59,173 | -0.16(-1.56%) |
Apr 16, 2021 | 10.47 | 10.51 | 10.13 | 10.33 | 49,421 | +0.01(+0.09%) |
Apr 15, 2021 | 10.31 | 10.36 | 10.15 | 10.32 | 49,841 | +0.10(+1.02%) |
Apr 14, 2021 | 10.13 | 10.32 | 10.12 | 10.22 | 38,963 | +0.06(+0.56%) |
Apr 13, 2021 | 10.08 | 10.23 | 9.964 | 10.16 | 68,157 | +0.03(+0.28%) |
Apr 12, 2021 | 10.21 | 10.30 | 10.09 | 10.14 | 79,754 | -0.05(-0.47%) |
Apr 09, 2021 | 10.26 | 10.38 | 10.15 | 10.18 | 59,432 | -0.07(-0.65%) |
Apr 08, 2021 | 10.31 | 10.43 | 10.13 | 10.25 | 124,708 | -0.04(-0.37%) |
Apr 07, 2021 | 10.40 | 10.40 | 10.17 | 10.29 | 133,338 | -0.09(-0.91%) |
Apr 06, 2021 | 10.45 | 10.56 | 10.30 | 10.38 | 97,126 | -0.10(-1.00%) |
Apr 05, 2021 | 10.67 | 10.71 | 10.43 | 10.49 | 103,224 | -0.11(-1.07%) |
Apr 01, 2021 | 10.44 | 10.61 | 10.35 | 10.60 | 121,814 | +0.09(+0.81%) |
Mar 31, 2021 | 10.71 | 10.80 | 10.44 | 10.51 | 189,988 | -0.20(-1.86%) |
Mar 30, 2021 | 10.81 | 10.98 | 10.63 | 10.71 | 96,044 | -0.09(-0.79%) |
Mar 29, 2021 | 10.87 | 11.19 | 10.79 | 10.80 | 122,530 | -0.15(-1.39%) |
Mar 26, 2021 | 10.88 | 11.03 | 10.79 | 10.95 | 83,773 | +0.18(+1.67%) |
Mar 25, 2021 | 10.52 | 10.89 | 10.44 | 10.77 | 263,190 | +0.24(+2.25%) |
Mar 24, 2021 | 10.73 | 10.92 | 10.53 | 10.53 | 174,508 | -0.04(-0.36%) |
Mar 23, 2021 | 10.92 | 11.08 | 10.52 | 10.57 | 176,837 | -0.49(-4.46%) |
Mar 22, 2021 | 11.35 | 11.44 | 11.02 | 11.07 | 129,914 | -0.31(-2.75%) |
Mar 19, 2021 | 11.25 | 11.58 | 11.20 | 11.38 | 364,495 | +0.06(+0.50%) |
Mar 18, 2021 | 11.09 | 11.53 | 11.09 | 11.32 | 214,643 | +0.22(+1.97%) |
Mar 17, 2021 | 11.13 | 11.18 | 10.87 | 11.10 | 99,217 | +0.00(+0.00%) |
Mar 16, 2021 | 11.25 | 11.26 | 10.97 | 11.10 | 144,876 | -0.16(-1.43%) |
Mar 15, 2021 | 10.94 | 11.26 | 10.78 | 11.26 | 117,132 | +0.28(+2.59%) |
Mar 12, 2021 | 11.03 | 11.17 | 10.72 | 10.98 | 178,296 | +0.06(+0.52%) |
Mar 11, 2021 | 10.51 | 10.98 | 10.51 | 10.92 | 193,505 | +0.27(+2.57%) |
Mar 10, 2021 | 10.62 | 10.69 | 10.45 | 10.65 | 151,888 | -0.02(-0.18%) |
Mar 09, 2021 | 10.57 | 10.72 | 10.31 | 10.67 | 193,693 | +0.05(+0.44%) |
Mar 08, 2021 | 10.17 | 10.66 | 10.12 | 10.62 | 159,727 | +0.47(+4.65%) |
Mar 05, 2021 | 9.913 | 10.23 | 9.791 | 10.15 | 179,649 | +0.37(+3.76%) |
Mar 04, 2021 | 9.913 | 10.25 | 9.747 | 9.780 | 242,414 | +0.06(+0.58%) |
Mar 03, 2021 | 9.554 | 9.903 | 9.503 | 9.724 | 128,081 | +0.10(+1.08%) |
Mar 02, 2021 | 9.639 | 9.809 | 9.469 | 9.620 | 122,733 | -0.08(-0.88%) |