Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.430 | 9.511 | 9.317 | 9.357 | 200,955 | +0.00(+0.00%) |
May 27, 2021 | 9.390 | 9.519 | 9.357 | 9.357 | 196,792 | -0.02(-0.17%) |
May 26, 2021 | 9.187 | 9.414 | 9.139 | 9.374 | 157,201 | +0.23(+2.48%) |
May 25, 2021 | 9.414 | 9.422 | 9.139 | 9.147 | 262,578 | -0.27(-2.84%) |
May 24, 2021 | 9.220 | 9.459 | 9.163 | 9.414 | 174,374 | +0.20(+2.20%) |
May 21, 2021 | 9.082 | 9.212 | 9.018 | 9.212 | 293,748 | +0.19(+2.06%) |
May 20, 2021 | 8.912 | 9.042 | 8.815 | 9.026 | 114,777 | +0.05(+0.54%) |
May 19, 2021 | 9.042 | 9.042 | 8.702 | 8.977 | 183,970 | +0.00(+0.00%) |
May 18, 2021 | 8.864 | 9.090 | 8.856 | 8.977 | 160,536 | +0.02(+0.18%) |
May 17, 2021 | 8.880 | 9.001 | 8.807 | 8.961 | 192,241 | +0.03(+0.36%) |
May 14, 2021 | 8.888 | 8.985 | 8.815 | 8.928 | 199,126 | +0.13(+1.47%) |
May 13, 2021 | 8.556 | 8.864 | 8.548 | 8.799 | 196,233 | +0.25(+2.94%) |
May 12, 2021 | 8.686 | 8.734 | 8.483 | 8.548 | 174,940 | -0.14(-1.58%) |
May 11, 2021 | 8.742 | 8.758 | 8.564 | 8.686 | 277,475 | -0.12(-1.38%) |
May 10, 2021 | 9.293 | 9.309 | 8.807 | 8.807 | 395,296 | -0.36(-3.97%) |
May 07, 2021 | 9.374 | 9.390 | 9.171 | 9.171 | 348,732 | +0.11(+1.25%) |
May 06, 2021 | 8.928 | 9.074 | 8.880 | 9.058 | 167,116 | +0.13(+1.45%) |
May 05, 2021 | 8.953 | 9.139 | 8.807 | 8.928 | 244,430 | -0.12(-1.34%) |
May 04, 2021 | 9.236 | 9.340 | 9.018 | 9.050 | 226,770 | -0.19(-2.02%) |
May 03, 2021 | 9.018 | 9.293 | 8.928 | 9.236 | 218,649 | +0.39(+4.39%) |
Apr 30, 2021 | 8.831 | 8.904 | 8.799 | 8.848 | 147,009 | -0.02(-0.18%) |
Apr 29, 2021 | 8.977 | 9.042 | 8.856 | 8.864 | 125,500 | -0.01(-0.09%) |
Apr 28, 2021 | 8.920 | 8.953 | 8.856 | 8.872 | 92,963 | -0.02(-0.18%) |
Apr 27, 2021 | 8.912 | 8.993 | 8.848 | 8.888 | 166,808 | -0.06(-0.63%) |
Apr 26, 2021 | 9.026 | 9.090 | 8.912 | 8.945 | 119,228 | +0.00(+0.00%) |
Apr 23, 2021 | 8.953 | 9.048 | 8.872 | 8.945 | 181,229 | +0.05(+0.55%) |
Apr 22, 2021 | 8.985 | 9.042 | 8.880 | 8.896 | 182,720 | -0.05(-0.54%) |
Apr 21, 2021 | 8.945 | 9.131 | 8.904 | 8.945 | 171,056 | -0.02(-0.27%) |
Apr 20, 2021 | 8.961 | 9.058 | 8.888 | 8.969 | 116,843 | +0.01(+0.09%) |
Apr 19, 2021 | 8.961 | 8.985 | 8.825 | 8.961 | 218,337 | +0.00(+0.00%) |
Apr 16, 2021 | 9.042 | 9.107 | 8.880 | 8.961 | 189,383 | -0.02(-0.18%) |
Apr 15, 2021 | 8.896 | 8.985 | 8.815 | 8.977 | 121,779 | +0.13(+1.46%) |
Apr 14, 2021 | 8.945 | 9.065 | 8.839 | 8.848 | 159,029 | -0.07(-0.82%) |
Apr 13, 2021 | 8.864 | 8.977 | 8.775 | 8.920 | 149,290 | +0.06(+0.64%) |
Apr 12, 2021 | 8.775 | 8.896 | 8.702 | 8.864 | 134,732 | +0.06(+0.74%) |
Apr 09, 2021 | 8.742 | 8.848 | 8.669 | 8.799 | 184,441 | +0.06(+0.65%) |
Apr 08, 2021 | 8.864 | 9.009 | 8.694 | 8.742 | 297,898 | -0.16(-1.82%) |
Apr 07, 2021 | 8.824 | 8.960 | 8.784 | 8.904 | 361,136 | -0.01(-0.09%) |
Apr 06, 2021 | 8.928 | 9.096 | 8.880 | 8.912 | 409,650 | +0.03(+0.36%) |
Apr 05, 2021 | 9.040 | 9.208 | 8.697 | 8.880 | 409,295 | -0.14(-1.59%) |
Apr 01, 2021 | 8.561 | 9.048 | 8.529 | 9.024 | 465,826 | +0.54(+6.40%) |
Mar 31, 2021 | 8.409 | 8.609 | 8.361 | 8.481 | 558,349 | +0.09(+1.05%) |
Mar 30, 2021 | 8.329 | 8.561 | 8.257 | 8.393 | 243,446 | +0.13(+1.55%) |
Mar 29, 2021 | 8.385 | 8.537 | 8.138 | 8.265 | 749,121 | -0.12(-1.43%) |
Mar 26, 2021 | 8.353 | 8.513 | 8.233 | 8.385 | 242,304 | +0.14(+1.74%) |
Mar 25, 2021 | 8.193 | 9.008 | 8.074 | 8.241 | 783,947 | -0.05(-0.58%) |
Mar 24, 2021 | 8.281 | 8.665 | 8.225 | 8.289 | 325,389 | +0.10(+1.27%) |
Mar 23, 2021 | 8.177 | 8.345 | 8.122 | 8.185 | 270,728 | -0.03(-0.39%) |
Mar 22, 2021 | 8.162 | 8.281 | 7.946 | 8.217 | 462,206 | +0.09(+1.08%) |
Mar 19, 2021 | 8.441 | 8.681 | 8.130 | 8.130 | 1,398,981 | -0.48(-5.57%) |
Mar 18, 2021 | 8.800 | 8.896 | 8.577 | 8.609 | 347,396 | -0.23(-2.62%) |
Mar 17, 2021 | 8.728 | 8.888 | 8.649 | 8.840 | 249,999 | +0.07(+0.82%) |
Mar 16, 2021 | 9.000 | 9.024 | 8.736 | 8.768 | 233,660 | -0.26(-2.83%) |
Mar 15, 2021 | 9.048 | 9.176 | 8.864 | 9.024 | 337,913 | -0.08(-0.88%) |
Mar 12, 2021 | 8.888 | 9.120 | 8.888 | 9.104 | 222,519 | +0.22(+2.52%) |
Mar 11, 2021 | 8.705 | 8.880 | 8.561 | 8.880 | 267,175 | +0.17(+1.92%) |
Mar 10, 2021 | 8.513 | 8.756 | 8.473 | 8.713 | 228,381 | +0.12(+1.39%) |
Mar 09, 2021 | 9.032 | 9.032 | 8.569 | 8.593 | 387,428 | -0.39(-4.36%) |
Mar 08, 2021 | 8.705 | 9.056 | 8.689 | 8.984 | 577,975 | +0.30(+3.40%) |
Mar 05, 2021 | 8.697 | 8.697 | 8.433 | 8.689 | 229,281 | +0.15(+1.78%) |
Mar 04, 2021 | 8.728 | 8.838 | 8.441 | 8.537 | 252,534 | -0.18(-2.11%) |
Mar 03, 2021 | 8.369 | 8.768 | 8.369 | 8.721 | 219,922 | +0.41(+4.90%) |
Mar 02, 2021 | 8.146 | 8.385 | 8.002 | 8.313 | 287,608 | +0.15(+1.86%) |