Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.126 | 9.140 | 8.892 | 8.995 | 805,800 | -0.03(-0.31%) |
May 27, 2021 | 9.126 | 9.014 | 9.005 | 9.023 | 466,119 | +0.01(+0.10%) |
May 26, 2021 | 8.771 | 9.023 | 8.686 | 9.014 | 451,813 | +0.24(+2.77%) |
May 25, 2021 | 8.939 | 9.182 | 8.757 | 8.771 | 819,674 | -0.09(-1.06%) |
May 24, 2021 | 8.855 | 8.902 | 8.734 | 8.864 | 404,668 | +0.05(+0.53%) |
May 21, 2021 | 8.977 | 9.051 | 8.771 | 8.817 | 631,616 | -0.08(-0.95%) |
May 20, 2021 | 9.136 | 9.136 | 8.789 | 8.902 | 721,726 | -0.17(-1.86%) |
May 19, 2021 | 8.986 | 9.080 | 8.733 | 9.070 | 702,879 | -0.09(-1.02%) |
May 18, 2021 | 9.267 | 9.370 | 9.136 | 9.164 | 509,824 | -0.05(-0.51%) |
May 17, 2021 | 9.257 | 9.304 | 9.033 | 9.211 | 559,981 | -0.17(-1.80%) |
May 14, 2021 | 9.080 | 9.426 | 9.014 | 9.379 | 719,063 | +0.37(+4.05%) |
May 13, 2021 | 8.846 | 9.201 | 8.621 | 9.014 | 1,182,676 | +0.34(+3.88%) |
May 12, 2021 | 8.836 | 8.958 | 8.630 | 8.677 | 740,385 | -0.21(-2.32%) |
May 11, 2021 | 8.892 | 8.986 | 8.719 | 8.883 | 506,150 | -0.11(-1.25%) |
May 10, 2021 | 9.416 | 9.491 | 8.995 | 8.995 | 876,890 | -0.38(-4.09%) |
May 07, 2021 | 9.042 | 9.379 | 9.023 | 9.379 | 542,079 | +0.31(+3.41%) |
May 06, 2021 | 9.239 | 9.257 | 8.986 | 9.070 | 1,023,780 | -0.15(-1.62%) |
May 05, 2021 | 9.370 | 9.557 | 9.197 | 9.220 | 1,076,612 | -0.27(-2.86%) |
May 04, 2021 | 9.650 | 9.650 | 9.407 | 9.491 | 571,652 | -0.24(-2.50%) |
May 03, 2021 | 9.632 | 9.838 | 9.632 | 9.735 | 809,135 | +0.22(+2.26%) |
Apr 30, 2021 | 9.641 | 9.688 | 9.491 | 9.519 | 766,960 | -0.28(-2.87%) |
Apr 29, 2021 | 9.744 | 9.955 | 9.632 | 9.800 | 609,399 | +0.07(+0.77%) |
Apr 28, 2021 | 9.566 | 9.812 | 9.519 | 9.725 | 761,902 | +0.15(+1.56%) |
Apr 27, 2021 | 9.426 | 9.576 | 9.295 | 9.576 | 529,776 | +0.16(+1.69%) |
Apr 26, 2021 | 9.473 | 9.613 | 9.360 | 9.416 | 356,393 | +0.08(+0.90%) |
Apr 23, 2021 | 9.080 | 9.416 | 9.023 | 9.332 | 521,562 | +0.24(+2.68%) |
Apr 22, 2021 | 9.267 | 9.370 | 9.089 | 9.089 | 663,253 | -0.14(-1.52%) |
Apr 21, 2021 | 8.939 | 9.342 | 8.864 | 9.229 | 873,028 | +0.24(+2.71%) |
Apr 20, 2021 | 9.061 | 9.117 | 8.864 | 8.986 | 741,585 | -0.18(-1.94%) |
Apr 19, 2021 | 9.229 | 9.229 | 9.098 | 9.164 | 634,199 | -0.14(-1.51%) |
Apr 16, 2021 | 9.463 | 9.463 | 9.285 | 9.304 | 552,651 | -0.03(-0.30%) |
Apr 15, 2021 | 9.491 | 9.491 | 9.211 | 9.332 | 676,225 | -0.10(-1.09%) |
Apr 14, 2021 | 9.435 | 9.847 | 9.407 | 9.435 | 996,109 | +0.06(+0.60%) |
Apr 13, 2021 | 9.351 | 9.487 | 9.154 | 9.379 | 1,687,704 | -0.06(-0.60%) |
Apr 12, 2021 | 9.304 | 9.445 | 9.285 | 9.435 | 456,653 | +0.09(+1.00%) |
Apr 09, 2021 | 9.632 | 9.641 | 9.206 | 9.342 | 921,014 | -0.20(-2.06%) |
Apr 08, 2021 | 9.641 | 9.650 | 9.398 | 9.538 | 539,178 | -0.14(-1.45%) |
Apr 07, 2021 | 9.828 | 9.903 | 9.519 | 9.679 | 471,100 | -0.11(-1.15%) |
Apr 06, 2021 | 9.688 | 9.847 | 9.632 | 9.791 | 789,693 | +0.07(+0.67%) |
Apr 05, 2021 | 9.978 | 9.997 | 9.599 | 9.725 | 535,827 | -0.10(-1.05%) |
Apr 01, 2021 | 9.604 | 9.852 | 9.557 | 9.828 | 659,912 | +0.32(+3.35%) |
Mar 31, 2021 | 9.735 | 9.763 | 9.473 | 9.510 | 1,097,579 | -0.22(-2.21%) |
Mar 30, 2021 | 9.660 | 9.913 | 9.655 | 9.725 | 593,082 | +0.08(+0.87%) |
Mar 29, 2021 | 9.819 | 10.04 | 9.599 | 9.641 | 878,519 | -0.23(-2.37%) |
Mar 26, 2021 | 9.894 | 9.959 | 9.650 | 9.875 | 942,381 | +0.11(+1.15%) |
Mar 25, 2021 | 9.267 | 9.800 | 9.094 | 9.763 | 959,028 | +0.38(+4.09%) |
Mar 24, 2021 | 9.538 | 9.903 | 9.379 | 9.379 | 1,142,515 | -0.01(-0.10%) |
Mar 23, 2021 | 9.660 | 9.791 | 9.314 | 9.388 | 808,982 | -0.38(-3.93%) |
Mar 22, 2021 | 10.01 | 10.07 | 9.613 | 9.772 | 928,473 | -0.30(-2.97%) |
Mar 19, 2021 | 10.27 | 10.29 | 9.763 | 10.07 | 1,957,303 | -0.22(-2.09%) |
Mar 18, 2021 | 10.53 | 10.60 | 10.25 | 10.29 | 799,042 | -0.24(-2.31%) |
Mar 17, 2021 | 10.23 | 10.55 | 10.21 | 10.53 | 1,026,951 | +0.37(+3.69%) |
Mar 16, 2021 | 10.32 | 10.32 | 10.07 | 10.16 | 962,918 | -0.23(-2.25%) |
Mar 15, 2021 | 10.09 | 10.51 | 9.950 | 10.39 | 1,257,603 | +0.32(+3.16%) |
Mar 12, 2021 | 10.07 | 10.12 | 9.889 | 10.07 | 1,114,491 | +0.05(+0.47%) |
Mar 11, 2021 | 10.04 | 10.15 | 9.824 | 10.02 | 629,943 | +0.02(+0.19%) |
Mar 10, 2021 | 9.744 | 10.07 | 9.688 | 10.01 | 645,618 | +0.30(+3.09%) |
Mar 09, 2021 | 9.922 | 9.922 | 9.604 | 9.707 | 714,684 | -0.09(-0.96%) |
Mar 08, 2021 | 9.679 | 9.894 | 9.538 | 9.800 | 578,954 | +0.25(+2.65%) |
Mar 05, 2021 | 9.782 | 9.791 | 9.061 | 9.548 | 846,872 | -0.07(-0.78%) |
Mar 04, 2021 | 9.800 | 9.950 | 9.398 | 9.622 | 1,190,377 | -0.23(-2.37%) |
Mar 03, 2021 | 9.725 | 9.978 | 9.688 | 9.856 | 1,172,587 | +0.33(+3.44%) |
Mar 02, 2021 | 9.735 | 9.772 | 9.388 | 9.529 | 881,021 | -0.27(-2.77%) |