Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.948 | 9.005 | 8.929 | 8.939 | 62,809 | +0.00(+0.00%) |
May 27, 2021 | 8.901 | 8.977 | 8.891 | 8.939 | 69,978 | -0.02(-0.21%) |
May 26, 2021 | 8.948 | 8.977 | 8.920 | 8.958 | 31,238 | -0.02(-0.21%) |
May 25, 2021 | 9.015 | 9.015 | 8.939 | 8.977 | 51,387 | +0.00(+0.00%) |
May 24, 2021 | 8.967 | 8.986 | 8.948 | 8.977 | 64,091 | +0.03(+0.32%) |
May 21, 2021 | 8.939 | 8.996 | 8.929 | 8.948 | 52,929 | +0.00(+0.00%) |
May 20, 2021 | 8.939 | 8.986 | 8.920 | 8.948 | 53,074 | +0.03(+0.32%) |
May 19, 2021 | 8.948 | 8.948 | 8.882 | 8.920 | 46,887 | -0.03(-0.32%) |
May 18, 2021 | 8.910 | 8.967 | 8.901 | 8.948 | 39,934 | +0.04(+0.44%) |
May 17, 2021 | 8.967 | 9.081 | 8.891 | 8.909 | 70,870 | -0.06(-0.65%) |
May 14, 2021 | 9.005 | 9.129 | 8.948 | 8.967 | 22,182 | +0.01(+0.11%) |
May 13, 2021 | 8.910 | 9.034 | 8.910 | 8.958 | 64,243 | +0.00(+0.00%) |
May 12, 2021 | 9.119 | 9.233 | 8.939 | 8.958 | 44,843 | +0.03(+0.35%) |
May 11, 2021 | 8.945 | 9.069 | 8.889 | 8.927 | 68,448 | -0.05(-0.53%) |
May 10, 2021 | 9.220 | 9.220 | 8.974 | 8.974 | 54,098 | -0.03(-0.32%) |
May 07, 2021 | 9.012 | 9.144 | 8.964 | 9.002 | 68,070 | -0.04(-0.42%) |
May 06, 2021 | 9.125 | 9.173 | 8.955 | 9.040 | 66,015 | +0.01(+0.10%) |
May 05, 2021 | 9.210 | 9.315 | 9.031 | 9.031 | 112,402 | -0.32(-3.44%) |
May 04, 2021 | 9.182 | 9.513 | 9.088 | 9.352 | 272,499 | +0.17(+1.86%) |
May 03, 2021 | 9.135 | 9.182 | 8.983 | 9.182 | 90,417 | +0.09(+1.04%) |
Apr 30, 2021 | 8.879 | 9.154 | 8.879 | 9.087 | 49,122 | +0.15(+1.69%) |
Apr 29, 2021 | 8.964 | 8.974 | 8.860 | 8.936 | 55,323 | -0.04(-0.42%) |
Apr 28, 2021 | 8.974 | 8.974 | 8.879 | 8.974 | 38,519 | +0.08(+0.85%) |
Apr 27, 2021 | 8.860 | 8.945 | 8.851 | 8.898 | 50,444 | +0.04(+0.43%) |
Apr 26, 2021 | 8.860 | 8.888 | 8.841 | 8.860 | 36,869 | -0.04(-0.43%) |
Apr 23, 2021 | 8.870 | 8.908 | 8.870 | 8.898 | 43,101 | +0.04(+0.48%) |
Apr 22, 2021 | 8.841 | 8.879 | 8.822 | 8.856 | 54,636 | +0.00(+0.05%) |
Apr 21, 2021 | 8.841 | 8.889 | 8.831 | 8.851 | 68,352 | -0.05(-0.53%) |
Apr 20, 2021 | 8.889 | 8.945 | 8.870 | 8.898 | 50,080 | +0.00(+0.00%) |
Apr 19, 2021 | 8.993 | 8.993 | 8.889 | 8.898 | 32,146 | -0.03(-0.32%) |
Apr 16, 2021 | 8.955 | 8.998 | 8.917 | 8.927 | 56,306 | -0.07(-0.74%) |
Apr 15, 2021 | 9.125 | 9.144 | 8.964 | 8.993 | 61,378 | -0.13(-1.45%) |
Apr 14, 2021 | 9.182 | 9.215 | 9.097 | 9.125 | 58,221 | -0.11(-1.23%) |
Apr 13, 2021 | 9.182 | 9.305 | 9.087 | 9.239 | 83,168 | +0.05(+0.51%) |
Apr 12, 2021 | 9.087 | 9.229 | 9.087 | 9.192 | 71,603 | +0.08(+0.83%) |
Apr 09, 2021 | 8.993 | 9.125 | 8.932 | 9.116 | 64,651 | +0.16(+1.73%) |
Apr 08, 2021 | 8.895 | 8.961 | 8.849 | 8.961 | 48,533 | +0.08(+0.85%) |
Apr 07, 2021 | 8.810 | 8.895 | 8.810 | 8.885 | 55,112 | +0.09(+1.07%) |
Apr 06, 2021 | 8.734 | 8.828 | 8.734 | 8.791 | 43,704 | +0.05(+0.54%) |
Apr 05, 2021 | 8.866 | 8.894 | 8.744 | 8.744 | 97,218 | -0.16(-1.80%) |
Apr 01, 2021 | 8.913 | 8.913 | 8.848 | 8.904 | 25,126 | +0.03(+0.32%) |
Mar 31, 2021 | 8.895 | 8.942 | 8.847 | 8.876 | 40,455 | -0.06(-0.63%) |
Mar 30, 2021 | 8.810 | 8.932 | 8.810 | 8.932 | 455,068 | +0.08(+0.96%) |
Mar 29, 2021 | 8.838 | 8.904 | 8.819 | 8.847 | 30,156 | -0.03(-0.32%) |
Mar 26, 2021 | 8.829 | 8.904 | 8.829 | 8.876 | 26,716 | +0.05(+0.53%) |
Mar 25, 2021 | 8.876 | 9.178 | 8.819 | 8.829 | 149,863 | -0.08(-0.95%) |
Mar 24, 2021 | 8.876 | 8.961 | 8.819 | 8.913 | 52,569 | +0.03(+0.32%) |
Mar 23, 2021 | 8.866 | 8.913 | 8.819 | 8.885 | 45,075 | -0.02(-0.21%) |
Mar 22, 2021 | 8.866 | 8.913 | 8.857 | 8.904 | 37,804 | +0.00(+0.00%) |
Mar 19, 2021 | 8.847 | 8.923 | 8.791 | 8.904 | 76,440 | +0.01(+0.11%) |
Mar 18, 2021 | 8.932 | 8.979 | 8.810 | 8.895 | 101,843 | -0.04(-0.42%) |
Mar 17, 2021 | 8.895 | 8.951 | 8.840 | 8.932 | 88,532 | +0.04(+0.42%) |
Mar 16, 2021 | 8.800 | 8.913 | 8.800 | 8.895 | 159,227 | +0.08(+0.96%) |
Mar 15, 2021 | 8.829 | 8.876 | 8.772 | 8.810 | 137,841 | -0.06(-0.64%) |
Mar 12, 2021 | 8.725 | 8.950 | 8.696 | 8.866 | 83,225 | +0.14(+1.62%) |
Mar 11, 2021 | 8.800 | 8.800 | 8.725 | 8.725 | 62,480 | -0.05(-0.54%) |
Mar 10, 2021 | 8.913 | 8.951 | 8.763 | 8.772 | 103,497 | -0.08(-0.92%) |
Mar 09, 2021 | 8.740 | 8.853 | 8.740 | 8.853 | 50,131 | +0.14(+1.62%) |
Mar 08, 2021 | 8.731 | 8.768 | 8.712 | 8.712 | 35,362 | -0.04(-0.43%) |
Mar 05, 2021 | 8.712 | 8.768 | 8.665 | 8.750 | 29,473 | +0.05(+0.54%) |
Mar 04, 2021 | 8.731 | 8.853 | 8.675 | 8.703 | 80,409 | -0.08(-0.96%) |
Mar 03, 2021 | 8.703 | 8.853 | 8.703 | 8.787 | 40,808 | +0.07(+0.75%) |
Mar 02, 2021 | 8.731 | 8.891 | 8.693 | 8.721 | 66,277 | -0.03(-0.32%) |