Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.243 | 9.322 | 9.132 | 9.171 | 205,032 | +0.00(+0.00%) |
May 27, 2021 | 9.203 | 9.330 | 9.171 | 9.171 | 200,784 | -0.02(-0.17%) |
May 26, 2021 | 9.005 | 9.227 | 8.957 | 9.187 | 160,390 | +0.22(+2.48%) |
May 25, 2021 | 9.227 | 9.235 | 8.957 | 8.965 | 267,905 | -0.26(-2.84%) |
May 24, 2021 | 9.037 | 9.271 | 8.981 | 9.227 | 177,911 | +0.20(+2.20%) |
May 21, 2021 | 8.902 | 9.029 | 8.838 | 9.029 | 299,707 | +0.18(+2.06%) |
May 20, 2021 | 8.735 | 8.862 | 8.640 | 8.846 | 117,105 | +0.05(+0.54%) |
May 19, 2021 | 8.862 | 8.862 | 8.529 | 8.799 | 187,702 | +0.00(+0.00%) |
May 18, 2021 | 8.687 | 8.910 | 8.680 | 8.799 | 163,793 | +0.02(+0.18%) |
May 17, 2021 | 8.703 | 8.822 | 8.632 | 8.783 | 196,141 | +0.03(+0.36%) |
May 14, 2021 | 8.711 | 8.806 | 8.640 | 8.751 | 203,165 | +0.13(+1.47%) |
May 13, 2021 | 8.386 | 8.687 | 8.378 | 8.624 | 200,213 | +0.25(+2.94%) |
May 12, 2021 | 8.513 | 8.561 | 8.315 | 8.378 | 178,488 | -0.13(-1.58%) |
May 11, 2021 | 8.568 | 8.584 | 8.394 | 8.513 | 283,103 | -0.12(-1.38%) |
May 10, 2021 | 9.108 | 9.124 | 8.632 | 8.632 | 403,314 | -0.36(-3.97%) |
May 07, 2021 | 9.187 | 9.203 | 8.989 | 8.989 | 355,806 | +0.11(+1.25%) |
May 06, 2021 | 8.751 | 8.894 | 8.703 | 8.878 | 170,506 | +0.13(+1.45%) |
May 05, 2021 | 8.775 | 8.957 | 8.632 | 8.751 | 249,388 | -0.12(-1.34%) |
May 04, 2021 | 9.052 | 9.154 | 8.838 | 8.870 | 231,370 | -0.18(-2.02%) |
May 03, 2021 | 8.838 | 9.108 | 8.751 | 9.052 | 223,084 | +0.38(+4.39%) |
Apr 30, 2021 | 8.656 | 8.727 | 8.624 | 8.672 | 149,991 | -0.02(-0.18%) |
Apr 29, 2021 | 8.799 | 8.862 | 8.680 | 8.687 | 128,046 | -0.01(-0.09%) |
Apr 28, 2021 | 8.743 | 8.775 | 8.680 | 8.695 | 94,848 | -0.02(-0.18%) |
Apr 27, 2021 | 8.735 | 8.814 | 8.672 | 8.711 | 170,192 | -0.06(-0.63%) |
Apr 26, 2021 | 8.846 | 8.910 | 8.735 | 8.767 | 121,646 | +0.00(+0.00%) |
Apr 23, 2021 | 8.775 | 8.868 | 8.695 | 8.767 | 184,905 | +0.05(+0.55%) |
Apr 22, 2021 | 8.806 | 8.862 | 8.703 | 8.719 | 186,426 | -0.05(-0.54%) |
Apr 21, 2021 | 8.767 | 8.949 | 8.727 | 8.767 | 174,525 | -0.02(-0.27%) |
Apr 20, 2021 | 8.783 | 8.878 | 8.711 | 8.791 | 119,213 | +0.01(+0.09%) |
Apr 19, 2021 | 8.783 | 8.806 | 8.650 | 8.783 | 222,766 | +0.00(+0.00%) |
Apr 16, 2021 | 8.862 | 8.925 | 8.703 | 8.783 | 193,224 | -0.02(-0.18%) |
Apr 15, 2021 | 8.719 | 8.806 | 8.640 | 8.799 | 124,249 | +0.13(+1.46%) |
Apr 14, 2021 | 8.767 | 8.885 | 8.664 | 8.672 | 162,255 | -0.07(-0.82%) |
Apr 13, 2021 | 8.687 | 8.799 | 8.600 | 8.743 | 152,318 | +0.06(+0.64%) |
Apr 12, 2021 | 8.600 | 8.719 | 8.529 | 8.687 | 137,465 | +0.06(+0.74%) |
Apr 09, 2021 | 8.568 | 8.672 | 8.497 | 8.624 | 188,182 | +0.06(+0.65%) |
Apr 08, 2021 | 8.687 | 8.830 | 8.521 | 8.568 | 303,940 | -0.16(-1.82%) |
Apr 07, 2021 | 8.649 | 8.782 | 8.610 | 8.727 | 368,462 | -0.01(-0.09%) |
Apr 06, 2021 | 8.751 | 8.915 | 8.704 | 8.735 | 417,959 | +0.03(+0.36%) |
Apr 05, 2021 | 8.860 | 9.025 | 8.524 | 8.704 | 417,598 | -0.14(-1.59%) |
Apr 01, 2021 | 8.391 | 8.868 | 8.359 | 8.845 | 475,275 | +0.53(+6.40%) |
Mar 31, 2021 | 8.242 | 8.438 | 8.195 | 8.312 | 569,674 | +0.09(+1.05%) |
Mar 30, 2021 | 8.164 | 8.391 | 8.093 | 8.226 | 248,384 | +0.13(+1.55%) |
Mar 29, 2021 | 8.218 | 8.367 | 7.976 | 8.101 | 764,316 | -0.12(-1.43%) |
Mar 26, 2021 | 8.187 | 8.344 | 8.070 | 8.218 | 247,219 | +0.14(+1.74%) |
Mar 25, 2021 | 8.031 | 8.829 | 7.913 | 8.078 | 799,849 | -0.05(-0.58%) |
Mar 24, 2021 | 8.117 | 8.492 | 8.062 | 8.124 | 331,989 | +0.10(+1.27%) |
Mar 23, 2021 | 8.015 | 8.179 | 7.960 | 8.023 | 276,220 | -0.03(-0.39%) |
Mar 22, 2021 | 7.999 | 8.117 | 7.788 | 8.054 | 471,581 | +0.09(+1.08%) |
Mar 19, 2021 | 8.273 | 8.508 | 7.968 | 7.968 | 1,427,358 | -0.47(-5.57%) |
Mar 18, 2021 | 8.625 | 8.719 | 8.406 | 8.438 | 354,442 | -0.23(-2.62%) |
Mar 17, 2021 | 8.555 | 8.711 | 8.477 | 8.665 | 255,070 | +0.07(+0.82%) |
Mar 16, 2021 | 8.821 | 8.845 | 8.563 | 8.594 | 238,400 | -0.25(-2.83%) |
Mar 15, 2021 | 8.868 | 8.993 | 8.688 | 8.845 | 344,767 | -0.08(-0.88%) |
Mar 12, 2021 | 8.711 | 8.938 | 8.711 | 8.923 | 227,033 | +0.22(+2.52%) |
Mar 11, 2021 | 8.531 | 8.704 | 8.391 | 8.704 | 272,594 | +0.16(+1.92%) |
Mar 10, 2021 | 8.344 | 8.582 | 8.305 | 8.539 | 233,013 | +0.12(+1.39%) |
Mar 09, 2021 | 8.852 | 8.852 | 8.398 | 8.422 | 395,287 | -0.38(-4.36%) |
Mar 08, 2021 | 8.531 | 8.876 | 8.516 | 8.805 | 589,698 | +0.29(+3.40%) |
Mar 05, 2021 | 8.524 | 8.524 | 8.265 | 8.516 | 233,932 | +0.15(+1.78%) |
Mar 04, 2021 | 8.555 | 8.662 | 8.273 | 8.367 | 257,656 | -0.18(-2.11%) |
Mar 03, 2021 | 8.203 | 8.594 | 8.203 | 8.547 | 224,383 | +0.40(+4.90%) |
Mar 02, 2021 | 7.984 | 8.218 | 7.843 | 8.148 | 293,442 | +0.15(+1.86%) |