Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.334 | 9.374 | 9.232 | 9.343 | 6,528,123 | -0.04(-0.47%) |
May 27, 2021 | 9.255 | 9.396 | 9.228 | 9.387 | 7,339,190 | +0.28(+3.10%) |
May 26, 2021 | 8.928 | 9.140 | 8.897 | 9.104 | 7,766,596 | +0.11(+1.28%) |
May 25, 2021 | 9.113 | 9.193 | 8.990 | 8.990 | 5,893,693 | -0.16(-1.74%) |
May 24, 2021 | 9.051 | 9.175 | 9.016 | 9.149 | 5,575,373 | +0.06(+0.68%) |
May 21, 2021 | 9.034 | 9.104 | 9.016 | 9.087 | 6,337,007 | +0.01(+0.10%) |
May 20, 2021 | 9.025 | 9.103 | 8.954 | 9.078 | 5,038,912 | -0.02(-0.19%) |
May 19, 2021 | 8.928 | 9.119 | 8.848 | 9.096 | 7,045,379 | +0.02(+0.19%) |
May 18, 2021 | 9.131 | 9.175 | 9.078 | 9.078 | 6,830,160 | -0.05(-0.58%) |
May 17, 2021 | 9.025 | 9.157 | 8.963 | 9.131 | 8,619,661 | -0.04(-0.48%) |
May 14, 2021 | 9.069 | 9.202 | 9.043 | 9.175 | 6,298,484 | +0.18(+1.96%) |
May 13, 2021 | 8.813 | 9.034 | 8.786 | 8.998 | 11,173,698 | +0.09(+0.99%) |
May 12, 2021 | 9.096 | 9.166 | 8.893 | 8.910 | 10,744,214 | -0.21(-2.32%) |
May 11, 2021 | 8.990 | 9.122 | 8.954 | 9.122 | 15,544,516 | +0.00(+0.00%) |
May 10, 2021 | 9.246 | 9.308 | 9.118 | 9.122 | 6,871,248 | +0.06(+0.68%) |
May 07, 2021 | 8.901 | 9.091 | 8.822 | 9.060 | 7,066,157 | +0.26(+2.91%) |
May 06, 2021 | 8.742 | 8.804 | 8.628 | 8.804 | 7,261,751 | +0.11(+1.32%) |
May 05, 2021 | 8.681 | 8.760 | 8.583 | 8.689 | 8,374,274 | +0.17(+1.97%) |
May 04, 2021 | 8.424 | 8.536 | 8.310 | 8.522 | 10,369,357 | -0.02(-0.21%) |
May 03, 2021 | 8.548 | 8.610 | 8.460 | 8.539 | 3,570,711 | +0.09(+1.04%) |
Apr 30, 2021 | 8.734 | 8.734 | 8.433 | 8.451 | 17,427,952 | -0.98(-10.39%) |
Apr 29, 2021 | 9.405 | 9.449 | 9.299 | 9.431 | 8,366,675 | +0.04(+0.47%) |
Apr 28, 2021 | 9.246 | 9.387 | 9.237 | 9.387 | 14,690,629 | +0.06(+0.66%) |
Apr 27, 2021 | 9.122 | 9.325 | 9.104 | 9.325 | 17,148,930 | +0.24(+2.62%) |
Apr 26, 2021 | 9.034 | 9.157 | 9.034 | 9.087 | 12,974,209 | +0.15(+1.68%) |
Apr 23, 2021 | 8.734 | 9.007 | 8.725 | 8.937 | 11,897,700 | +0.11(+1.20%) |
Apr 22, 2021 | 8.919 | 8.963 | 8.831 | 8.831 | 4,244,788 | -0.16(-1.77%) |
Apr 21, 2021 | 8.822 | 8.998 | 8.756 | 8.990 | 5,531,930 | +0.04(+0.49%) |
Apr 20, 2021 | 9.104 | 9.113 | 8.910 | 8.945 | 5,668,504 | -0.27(-2.97%) |
Apr 19, 2021 | 9.316 | 9.334 | 9.215 | 9.219 | 3,106,220 | -0.05(-0.57%) |
Apr 16, 2021 | 9.193 | 9.281 | 9.175 | 9.272 | 3,748,514 | +0.20(+2.24%) |
Apr 15, 2021 | 9.157 | 9.157 | 8.972 | 9.069 | 4,507,260 | -0.04(-0.39%) |
Apr 14, 2021 | 9.025 | 9.210 | 9.016 | 9.104 | 5,375,241 | +0.05(+0.59%) |
Apr 13, 2021 | 9.096 | 9.122 | 9.016 | 9.051 | 4,041,903 | -0.09(-0.97%) |
Apr 12, 2021 | 9.140 | 9.202 | 9.096 | 9.140 | 3,719,484 | +0.12(+1.37%) |
Apr 09, 2021 | 9.025 | 9.056 | 8.968 | 9.016 | 3,456,012 | -0.11(-1.26%) |
Apr 08, 2021 | 9.087 | 9.153 | 9.012 | 9.131 | 5,499,484 | -0.02(-0.19%) |
Apr 07, 2021 | 9.096 | 9.193 | 9.071 | 9.149 | 4,721,727 | +0.09(+0.97%) |
Apr 06, 2021 | 9.078 | 9.157 | 9.012 | 9.060 | 6,818,299 | -0.06(-0.68%) |
Apr 05, 2021 | 9.140 | 9.175 | 9.069 | 9.122 | 3,628,414 | +0.12(+1.37%) |
Apr 01, 2021 | 8.998 | 9.021 | 8.923 | 8.998 | 5,518,702 | -0.04(-0.39%) |
Mar 31, 2021 | 9.157 | 9.193 | 9.002 | 9.034 | 6,431,957 | -0.11(-1.25%) |
Mar 30, 2021 | 8.972 | 9.175 | 8.972 | 9.149 | 7,630,463 | +0.32(+3.60%) |
Mar 29, 2021 | 8.831 | 8.915 | 8.737 | 8.831 | 11,437,336 | -0.05(-0.60%) |
Mar 26, 2021 | 8.919 | 8.975 | 8.751 | 8.884 | 9,275,597 | -0.04(-0.49%) |
Mar 25, 2021 | 8.707 | 8.945 | 8.654 | 8.928 | 11,182,416 | +0.14(+1.61%) |
Mar 24, 2021 | 8.848 | 9.003 | 8.778 | 8.787 | 8,014,284 | +0.11(+1.32%) |
Mar 23, 2021 | 8.787 | 8.877 | 8.650 | 8.672 | 6,499,534 | -0.15(-1.70%) |
Mar 22, 2021 | 8.954 | 8.963 | 8.804 | 8.822 | 5,023,059 | -0.15(-1.67%) |
Mar 19, 2021 | 8.795 | 9.007 | 8.654 | 8.972 | 10,959,495 | +0.14(+1.60%) |
Mar 18, 2021 | 8.919 | 9.087 | 8.809 | 8.831 | 9,067,222 | -0.14(-1.57%) |
Mar 17, 2021 | 8.919 | 9.060 | 8.813 | 8.972 | 9,127,875 | +0.01(+0.10%) |
Mar 16, 2021 | 9.016 | 9.025 | 8.875 | 8.963 | 8,753,077 | +0.06(+0.69%) |
Mar 15, 2021 | 8.822 | 8.910 | 8.698 | 8.901 | 10,258,785 | -0.02(-0.20%) |
Mar 12, 2021 | 8.742 | 8.919 | 8.711 | 8.919 | 7,118,463 | +0.36(+4.23%) |
Mar 11, 2021 | 8.442 | 8.592 | 8.380 | 8.557 | 8,059,361 | -0.04(-0.51%) |
Mar 10, 2021 | 8.513 | 8.610 | 8.451 | 8.601 | 6,684,732 | +0.04(+0.52%) |
Mar 09, 2021 | 8.451 | 8.663 | 8.398 | 8.557 | 10,282,338 | -0.05(-0.62%) |
Mar 08, 2021 | 8.628 | 8.703 | 8.540 | 8.610 | 11,055,275 | +0.18(+2.09%) |
Mar 05, 2021 | 8.513 | 8.588 | 8.221 | 8.433 | 167,157,664 | +0.30(+3.69%) |
Mar 04, 2021 | 8.248 | 8.327 | 8.009 | 8.133 | 7,435,160 | -0.21(-2.54%) |
Mar 03, 2021 | 8.248 | 8.424 | 8.230 | 8.345 | 6,350,632 | +0.36(+4.54%) |
Mar 02, 2021 | 7.965 | 8.036 | 7.939 | 7.983 | 4,349,873 | +0.04(+0.56%) |