Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.154 | 9.270 | 9.140 | 9.188 | 295,524 | +0.03(+0.37%) |
May 27, 2021 | 9.086 | 9.174 | 9.058 | 9.154 | 277,511 | +0.10(+1.13%) |
May 26, 2021 | 8.922 | 9.105 | 8.901 | 9.051 | 324,908 | +0.18(+2.00%) |
May 25, 2021 | 9.290 | 9.345 | 8.847 | 8.874 | 1,402,853 | -0.39(-4.20%) |
May 24, 2021 | 9.290 | 9.318 | 9.236 | 9.263 | 237,270 | -0.03(-0.29%) |
May 21, 2021 | 9.413 | 9.420 | 9.243 | 9.290 | 127,045 | -0.07(-0.73%) |
May 20, 2021 | 9.338 | 9.393 | 9.290 | 9.359 | 122,640 | +0.03(+0.37%) |
May 19, 2021 | 9.215 | 9.338 | 9.161 | 9.325 | 254,051 | +0.06(+0.66%) |
May 18, 2021 | 9.249 | 9.365 | 9.215 | 9.263 | 238,603 | +0.04(+0.44%) |
May 17, 2021 | 9.120 | 9.256 | 9.092 | 9.222 | 180,980 | +0.14(+1.50%) |
May 14, 2021 | 9.079 | 9.120 | 8.983 | 9.086 | 367,963 | +0.14(+1.53%) |
May 13, 2021 | 8.785 | 9.011 | 8.785 | 8.949 | 303,461 | +0.16(+1.86%) |
May 12, 2021 | 8.976 | 9.045 | 8.724 | 8.785 | 366,866 | -0.20(-2.20%) |
May 11, 2021 | 9.106 | 9.127 | 8.942 | 8.983 | 349,795 | -0.20(-2.16%) |
May 10, 2021 | 9.393 | 9.441 | 9.181 | 9.181 | 208,867 | -0.14(-1.54%) |
May 07, 2021 | 9.222 | 9.359 | 9.191 | 9.325 | 207,588 | +0.13(+1.41%) |
May 06, 2021 | 9.331 | 9.372 | 9.051 | 9.195 | 391,767 | -0.16(-1.75%) |
May 05, 2021 | 9.365 | 9.420 | 9.249 | 9.359 | 216,719 | +0.01(+0.15%) |
May 04, 2021 | 9.420 | 9.447 | 9.325 | 9.345 | 153,833 | -0.08(-0.80%) |
May 03, 2021 | 9.488 | 9.522 | 9.420 | 9.420 | 145,700 | +0.03(+0.29%) |
Apr 30, 2021 | 9.536 | 9.543 | 9.379 | 9.393 | 151,623 | -0.14(-1.50%) |
Apr 29, 2021 | 9.536 | 9.543 | 9.454 | 9.536 | 224,935 | +0.04(+0.43%) |
Apr 28, 2021 | 9.454 | 9.536 | 9.441 | 9.495 | 267,337 | +0.05(+0.58%) |
Apr 27, 2021 | 9.447 | 9.468 | 9.400 | 9.441 | 152,093 | +0.06(+0.66%) |
Apr 26, 2021 | 9.338 | 9.447 | 9.338 | 9.379 | 143,398 | +0.05(+0.51%) |
Apr 23, 2021 | 9.243 | 9.417 | 9.215 | 9.331 | 190,004 | +0.14(+1.48%) |
Apr 22, 2021 | 9.352 | 9.413 | 9.195 | 9.195 | 455,853 | -0.20(-2.18%) |
Apr 21, 2021 | 9.249 | 9.434 | 9.249 | 9.400 | 246,817 | +0.04(+0.44%) |
Apr 20, 2021 | 9.441 | 9.472 | 9.256 | 9.359 | 273,510 | -0.06(-0.65%) |
Apr 19, 2021 | 9.379 | 9.468 | 9.297 | 9.420 | 303,650 | +0.05(+0.58%) |
Apr 16, 2021 | 9.311 | 9.423 | 9.304 | 9.365 | 393,780 | +0.09(+0.96%) |
Apr 15, 2021 | 9.236 | 9.318 | 9.202 | 9.277 | 184,653 | +0.04(+0.44%) |
Apr 14, 2021 | 9.352 | 9.383 | 9.222 | 9.236 | 251,248 | -0.09(-0.95%) |
Apr 13, 2021 | 9.406 | 9.406 | 9.304 | 9.325 | 156,385 | -0.07(-0.73%) |
Apr 12, 2021 | 9.420 | 9.427 | 9.338 | 9.393 | 130,669 | -0.01(-0.07%) |
Apr 09, 2021 | 9.352 | 9.427 | 9.352 | 9.400 | 191,469 | +0.05(+0.58%) |
Apr 08, 2021 | 9.311 | 9.393 | 9.311 | 9.345 | 196,367 | +0.03(+0.37%) |
Apr 07, 2021 | 9.318 | 9.403 | 9.277 | 9.311 | 305,672 | +0.09(+0.96%) |
Apr 06, 2021 | 9.256 | 9.270 | 9.147 | 9.222 | 291,965 | +0.03(+0.30%) |
Apr 05, 2021 | 9.215 | 9.277 | 9.188 | 9.195 | 255,734 | +0.06(+0.67%) |
Apr 01, 2021 | 9.004 | 9.133 | 8.976 | 9.133 | 173,890 | +0.12(+1.36%) |
Mar 31, 2021 | 9.072 | 9.130 | 8.942 | 9.011 | 348,472 | -0.07(-0.75%) |
Mar 30, 2021 | 9.106 | 9.188 | 9.024 | 9.079 | 229,892 | +0.03(+0.30%) |
Mar 29, 2021 | 9.217 | 9.217 | 8.965 | 9.051 | 460,416 | -0.11(-1.23%) |
Mar 26, 2021 | 9.018 | 9.178 | 8.926 | 9.164 | 307,190 | +0.14(+1.55%) |
Mar 25, 2021 | 8.649 | 9.032 | 8.649 | 9.025 | 244,137 | +0.16(+1.80%) |
Mar 24, 2021 | 8.945 | 9.131 | 8.832 | 8.866 | 1,001,122 | -0.03(-0.37%) |
Mar 23, 2021 | 8.879 | 8.965 | 8.829 | 8.899 | 275,840 | -0.03(-0.30%) |
Mar 22, 2021 | 8.932 | 8.965 | 8.806 | 8.925 | 323,990 | +0.01(+0.15%) |
Mar 19, 2021 | 8.640 | 8.945 | 8.640 | 8.912 | 568,904 | +0.19(+2.13%) |
Mar 18, 2021 | 8.919 | 8.939 | 8.706 | 8.726 | 215,274 | -0.16(-1.79%) |
Mar 17, 2021 | 8.826 | 8.945 | 8.819 | 8.885 | 208,451 | +0.07(+0.83%) |
Mar 16, 2021 | 8.939 | 8.985 | 8.733 | 8.812 | 325,481 | -0.15(-1.70%) |
Mar 15, 2021 | 8.912 | 8.985 | 8.879 | 8.965 | 303,815 | +0.09(+0.97%) |
Mar 12, 2021 | 8.866 | 8.932 | 8.819 | 8.879 | 291,077 | +0.09(+1.06%) |
Mar 11, 2021 | 8.759 | 8.839 | 8.650 | 8.786 | 317,264 | +0.13(+1.46%) |
Mar 10, 2021 | 8.719 | 8.859 | 8.660 | 8.660 | 387,258 | +0.10(+1.16%) |
Mar 09, 2021 | 8.620 | 8.693 | 8.540 | 8.560 | 322,620 | -0.09(-1.00%) |
Mar 08, 2021 | 8.533 | 8.719 | 8.381 | 8.646 | 395,530 | +0.15(+1.72%) |
Mar 05, 2021 | 8.467 | 8.543 | 8.102 | 8.500 | 354,774 | +0.07(+0.87%) |
Mar 04, 2021 | 8.653 | 8.739 | 8.341 | 8.427 | 307,044 | -0.20(-2.31%) |
Mar 03, 2021 | 8.600 | 8.729 | 8.557 | 8.626 | 240,668 | +0.09(+1.01%) |
Mar 02, 2021 | 8.480 | 8.547 | 8.381 | 8.540 | 222,895 | +0.07(+0.86%) |