Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.093 | 9.862 | 8.981 | 9.233 | 255,537 | +0.22(+2.47%) |
May 27, 2021 | 9.085 | 9.181 | 8.996 | 9.010 | 26,387 | +0.03(+0.33%) |
May 26, 2021 | 9.203 | 9.203 | 8.981 | 8.981 | 60,288 | +0.04(+0.50%) |
May 25, 2021 | 9.092 | 9.203 | 8.936 | 8.936 | 37,932 | -0.19(-2.03%) |
May 24, 2021 | 9.092 | 9.278 | 8.951 | 9.122 | 33,470 | +0.00(+0.00%) |
May 21, 2021 | 9.025 | 9.278 | 8.914 | 9.122 | 60,090 | +0.15(+1.65%) |
May 20, 2021 | 8.899 | 9.278 | 8.692 | 8.973 | 69,764 | +0.02(+0.25%) |
May 19, 2021 | 8.899 | 9.025 | 8.821 | 8.951 | 18,730 | -0.11(-1.23%) |
May 18, 2021 | 9.196 | 9.278 | 8.899 | 9.062 | 18,129 | -0.15(-1.59%) |
May 17, 2021 | 8.788 | 9.278 | 8.721 | 9.209 | 59,918 | +0.35(+3.92%) |
May 14, 2021 | 8.669 | 8.899 | 8.669 | 8.862 | 16,772 | +0.27(+3.20%) |
May 13, 2021 | 8.535 | 8.743 | 8.535 | 8.587 | 34,925 | +0.05(+0.56%) |
May 12, 2021 | 8.565 | 8.730 | 8.454 | 8.539 | 19,707 | -0.05(-0.56%) |
May 11, 2021 | 8.402 | 8.676 | 8.340 | 8.587 | 65,153 | +0.06(+0.70%) |
May 10, 2021 | 8.966 | 9.048 | 8.528 | 8.528 | 87,344 | -0.42(-4.73%) |
May 07, 2021 | 9.070 | 9.122 | 8.892 | 8.951 | 53,297 | -0.03(-0.33%) |
May 06, 2021 | 9.129 | 9.129 | 8.632 | 8.981 | 66,319 | -0.07(-0.82%) |
May 05, 2021 | 9.158 | 9.298 | 9.048 | 9.055 | 41,902 | -0.16(-1.75%) |
May 04, 2021 | 8.967 | 9.217 | 8.761 | 9.217 | 60,280 | +0.29(+3.21%) |
May 03, 2021 | 8.754 | 9.026 | 8.754 | 8.930 | 44,269 | +0.20(+2.27%) |
Apr 30, 2021 | 8.732 | 8.820 | 8.732 | 8.732 | 25,850 | -0.07(-0.75%) |
Apr 29, 2021 | 8.857 | 8.879 | 8.746 | 8.798 | 26,859 | -0.03(-0.29%) |
Apr 28, 2021 | 8.827 | 8.930 | 8.794 | 8.823 | 42,149 | +0.01(+0.13%) |
Apr 27, 2021 | 8.820 | 8.930 | 8.761 | 8.812 | 54,926 | -0.04(-0.42%) |
Apr 26, 2021 | 8.724 | 8.959 | 8.724 | 8.849 | 44,779 | +0.10(+1.09%) |
Apr 23, 2021 | 8.901 | 8.989 | 8.658 | 8.754 | 100,410 | -0.24(-2.70%) |
Apr 22, 2021 | 9.084 | 9.244 | 8.936 | 8.996 | 68,132 | +0.00(+0.00%) |
Apr 21, 2021 | 8.820 | 9.026 | 8.599 | 8.996 | 161,588 | +0.22(+2.51%) |
Apr 20, 2021 | 8.835 | 8.915 | 8.673 | 8.776 | 67,562 | +0.01(+0.17%) |
Apr 19, 2021 | 8.570 | 8.857 | 8.548 | 8.761 | 52,153 | +0.17(+1.97%) |
Apr 16, 2021 | 8.761 | 8.816 | 8.489 | 8.592 | 80,137 | -0.24(-2.66%) |
Apr 15, 2021 | 9.011 | 9.011 | 8.746 | 8.827 | 32,708 | -0.15(-1.64%) |
Apr 14, 2021 | 8.842 | 9.040 | 8.768 | 8.974 | 11,978 | +0.04(+0.41%) |
Apr 13, 2021 | 8.915 | 9.026 | 8.893 | 8.937 | 32,388 | +0.00(+0.00%) |
Apr 12, 2021 | 8.908 | 9.106 | 8.717 | 8.937 | 89,007 | -0.01(-0.16%) |
Apr 09, 2021 | 9.099 | 9.143 | 8.901 | 8.952 | 19,048 | -0.09(-0.98%) |
Apr 08, 2021 | 9.165 | 9.239 | 8.754 | 9.040 | 147,276 | -0.07(-0.73%) |
Apr 07, 2021 | 9.077 | 9.173 | 8.951 | 9.106 | 17,809 | -0.04(-0.40%) |
Apr 06, 2021 | 9.128 | 9.209 | 9.121 | 9.143 | 21,294 | +0.01(+0.16%) |
Apr 05, 2021 | 9.239 | 9.239 | 8.967 | 9.128 | 41,005 | -0.10(-1.11%) |
Apr 01, 2021 | 9.033 | 9.356 | 8.901 | 9.231 | 54,150 | +0.18(+1.95%) |
Mar 31, 2021 | 8.937 | 9.092 | 8.794 | 9.055 | 41,436 | +0.08(+0.90%) |
Mar 30, 2021 | 9.004 | 9.158 | 8.930 | 8.974 | 18,680 | +0.01(+0.08%) |
Mar 29, 2021 | 9.128 | 9.213 | 8.879 | 8.967 | 18,408 | -0.26(-2.79%) |
Mar 26, 2021 | 8.982 | 9.364 | 8.912 | 9.224 | 34,558 | +0.27(+3.04%) |
Mar 25, 2021 | 8.864 | 9.026 | 8.812 | 8.952 | 22,974 | +0.01(+0.08%) |
Mar 24, 2021 | 9.041 | 9.217 | 8.823 | 8.945 | 62,163 | -0.15(-1.62%) |
Mar 23, 2021 | 9.305 | 9.320 | 8.974 | 9.092 | 51,742 | -0.24(-2.60%) |
Mar 22, 2021 | 9.378 | 9.378 | 9.114 | 9.334 | 30,538 | -0.04(-0.39%) |
Mar 19, 2021 | 9.356 | 9.509 | 9.187 | 9.371 | 62,450 | +0.02(+0.24%) |
Mar 18, 2021 | 9.430 | 9.621 | 9.298 | 9.349 | 61,117 | -0.21(-2.15%) |
Mar 17, 2021 | 9.474 | 9.592 | 9.367 | 9.555 | 53,505 | -0.04(-0.38%) |
Mar 16, 2021 | 9.687 | 9.805 | 9.467 | 9.592 | 47,507 | -0.07(-0.68%) |
Mar 15, 2021 | 9.643 | 9.672 | 9.460 | 9.658 | 69,453 | +0.11(+1.15%) |
Mar 12, 2021 | 9.562 | 9.694 | 9.467 | 9.547 | 32,245 | -0.01(-0.15%) |
Mar 11, 2021 | 9.239 | 9.621 | 8.945 | 9.562 | 110,958 | +0.37(+4.08%) |
Mar 10, 2021 | 9.753 | 9.915 | 9.099 | 9.187 | 137,951 | -0.73(-7.41%) |
Mar 09, 2021 | 9.680 | 10.10 | 9.628 | 9.922 | 394,637 | +0.34(+3.53%) |
Mar 08, 2021 | 8.144 | 9.643 | 8.144 | 9.584 | 417,529 | +1.44(+17.69%) |
Mar 05, 2021 | 7.644 | 8.166 | 7.570 | 8.144 | 159,051 | +0.57(+7.57%) |
Mar 04, 2021 | 7.703 | 8.077 | 7.240 | 7.570 | 136,737 | -0.41(-5.16%) |
Mar 03, 2021 | 8.085 | 8.430 | 7.938 | 7.982 | 199,365 | -0.07(-0.91%) |
Mar 02, 2021 | 7.570 | 8.232 | 7.570 | 8.055 | 122,670 | +0.44(+5.79%) |