Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.631 | 9.713 | 9.515 | 9.556 | 196,778 | +0.00(+0.00%) |
May 27, 2021 | 9.589 | 9.721 | 9.556 | 9.556 | 192,701 | -0.02(-0.17%) |
May 26, 2021 | 9.383 | 9.614 | 9.333 | 9.573 | 153,933 | +0.23(+2.48%) |
May 25, 2021 | 9.614 | 9.622 | 9.333 | 9.341 | 257,119 | -0.27(-2.84%) |
May 24, 2021 | 9.416 | 9.659 | 9.358 | 9.614 | 170,749 | +0.21(+2.20%) |
May 21, 2021 | 9.275 | 9.407 | 9.209 | 9.407 | 287,641 | +0.19(+2.06%) |
May 20, 2021 | 9.101 | 9.234 | 9.002 | 9.217 | 112,391 | +0.05(+0.54%) |
May 19, 2021 | 9.234 | 9.234 | 8.887 | 9.168 | 180,146 | +0.00(+0.00%) |
May 18, 2021 | 9.052 | 9.283 | 9.044 | 9.168 | 157,199 | +0.02(+0.18%) |
May 17, 2021 | 9.068 | 9.192 | 8.994 | 9.151 | 188,244 | +0.03(+0.36%) |
May 14, 2021 | 9.077 | 9.176 | 9.002 | 9.118 | 194,986 | +0.13(+1.47%) |
May 13, 2021 | 8.738 | 9.052 | 8.729 | 8.986 | 192,153 | +0.26(+2.94%) |
May 12, 2021 | 8.870 | 8.920 | 8.663 | 8.729 | 171,303 | -0.14(-1.58%) |
May 11, 2021 | 8.928 | 8.944 | 8.746 | 8.870 | 271,706 | -0.12(-1.38%) |
May 10, 2021 | 9.490 | 9.507 | 8.994 | 8.994 | 387,078 | -0.37(-3.97%) |
May 07, 2021 | 9.573 | 9.589 | 9.366 | 9.366 | 341,482 | +0.12(+1.25%) |
May 06, 2021 | 9.118 | 9.267 | 9.068 | 9.250 | 163,642 | +0.13(+1.45%) |
May 05, 2021 | 9.143 | 9.333 | 8.994 | 9.118 | 239,348 | -0.12(-1.34%) |
May 04, 2021 | 9.432 | 9.538 | 9.209 | 9.242 | 222,055 | -0.19(-2.02%) |
May 03, 2021 | 9.209 | 9.490 | 9.118 | 9.432 | 214,103 | +0.40(+4.39%) |
Apr 30, 2021 | 9.019 | 9.093 | 8.986 | 9.035 | 143,953 | -0.02(-0.18%) |
Apr 29, 2021 | 9.168 | 9.234 | 9.044 | 9.052 | 122,891 | -0.01(-0.09%) |
Apr 28, 2021 | 9.110 | 9.143 | 9.044 | 9.060 | 91,030 | -0.02(-0.18%) |
Apr 27, 2021 | 9.101 | 9.184 | 9.035 | 9.077 | 163,341 | -0.06(-0.63%) |
Apr 26, 2021 | 9.217 | 9.283 | 9.101 | 9.135 | 116,749 | +0.00(+0.00%) |
Apr 23, 2021 | 9.143 | 9.240 | 9.060 | 9.135 | 177,461 | +0.05(+0.55%) |
Apr 22, 2021 | 9.176 | 9.234 | 9.068 | 9.085 | 178,921 | -0.05(-0.54%) |
Apr 21, 2021 | 9.135 | 9.325 | 9.093 | 9.135 | 167,499 | -0.02(-0.27%) |
Apr 20, 2021 | 9.151 | 9.250 | 9.077 | 9.159 | 114,413 | +0.01(+0.09%) |
Apr 19, 2021 | 9.151 | 9.176 | 9.013 | 9.151 | 213,798 | +0.00(+0.00%) |
Apr 16, 2021 | 9.234 | 9.300 | 9.068 | 9.151 | 185,445 | -0.02(-0.18%) |
Apr 15, 2021 | 9.085 | 9.176 | 9.002 | 9.168 | 119,247 | +0.13(+1.46%) |
Apr 14, 2021 | 9.135 | 9.258 | 9.027 | 9.035 | 155,723 | -0.07(-0.82%) |
Apr 13, 2021 | 9.052 | 9.168 | 8.961 | 9.110 | 146,186 | +0.06(+0.64%) |
Apr 12, 2021 | 8.961 | 9.085 | 8.887 | 9.052 | 131,931 | +0.07(+0.74%) |
Apr 09, 2021 | 8.928 | 9.035 | 8.854 | 8.986 | 180,606 | +0.06(+0.65%) |
Apr 08, 2021 | 9.052 | 9.201 | 8.878 | 8.928 | 291,705 | -0.17(-1.82%) |
Apr 07, 2021 | 9.012 | 9.150 | 8.971 | 9.093 | 353,628 | -0.01(-0.09%) |
Apr 06, 2021 | 9.118 | 9.289 | 9.069 | 9.101 | 401,133 | +0.03(+0.36%) |
Apr 05, 2021 | 9.232 | 9.403 | 8.881 | 9.069 | 400,786 | -0.15(-1.59%) |
Apr 01, 2021 | 8.743 | 9.240 | 8.710 | 9.216 | 456,141 | +0.55(+6.40%) |
Mar 31, 2021 | 8.588 | 8.791 | 8.539 | 8.661 | 546,741 | +0.09(+1.05%) |
Mar 30, 2021 | 8.506 | 8.743 | 8.433 | 8.571 | 238,385 | +0.13(+1.55%) |
Mar 29, 2021 | 8.563 | 8.718 | 8.310 | 8.441 | 733,546 | -0.12(-1.43%) |
Mar 26, 2021 | 8.531 | 8.694 | 8.408 | 8.563 | 237,267 | +0.15(+1.74%) |
Mar 25, 2021 | 8.367 | 9.199 | 8.245 | 8.416 | 767,649 | -0.05(-0.58%) |
Mar 24, 2021 | 8.457 | 8.849 | 8.400 | 8.465 | 318,624 | +0.11(+1.27%) |
Mar 23, 2021 | 8.351 | 8.522 | 8.294 | 8.359 | 265,100 | -0.03(-0.39%) |
Mar 22, 2021 | 8.335 | 8.457 | 8.115 | 8.392 | 452,596 | +0.09(+1.08%) |
Mar 19, 2021 | 8.620 | 8.865 | 8.302 | 8.302 | 1,369,896 | -0.49(-5.57%) |
Mar 18, 2021 | 8.987 | 9.085 | 8.759 | 8.791 | 340,173 | -0.24(-2.62%) |
Mar 17, 2021 | 8.914 | 9.077 | 8.832 | 9.028 | 244,802 | +0.07(+0.82%) |
Mar 16, 2021 | 9.191 | 9.216 | 8.922 | 8.955 | 228,802 | -0.26(-2.83%) |
Mar 15, 2021 | 9.240 | 9.371 | 9.052 | 9.216 | 330,887 | -0.08(-0.88%) |
Mar 12, 2021 | 9.077 | 9.313 | 9.077 | 9.297 | 217,893 | +0.23(+2.52%) |
Mar 11, 2021 | 8.889 | 9.069 | 8.743 | 9.069 | 261,620 | +0.17(+1.92%) |
Mar 10, 2021 | 8.694 | 8.942 | 8.653 | 8.898 | 223,633 | +0.12(+1.39%) |
Mar 09, 2021 | 9.224 | 9.224 | 8.751 | 8.775 | 379,373 | -0.40(-4.36%) |
Mar 08, 2021 | 8.889 | 9.248 | 8.873 | 9.175 | 565,959 | +0.30(+3.40%) |
Mar 05, 2021 | 8.881 | 8.881 | 8.612 | 8.873 | 224,514 | +0.15(+1.78%) |
Mar 04, 2021 | 8.914 | 9.026 | 8.620 | 8.718 | 247,283 | -0.19(-2.11%) |
Mar 03, 2021 | 8.547 | 8.955 | 8.547 | 8.906 | 215,350 | +0.42(+4.90%) |
Mar 02, 2021 | 8.318 | 8.563 | 8.172 | 8.490 | 281,629 | +0.15(+1.86%) |