Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.878 | 8.976 | 8.753 | 8.871 | 124,285 | +0.05(+0.55%) |
May 27, 2021 | 8.899 | 8.953 | 8.815 | 8.822 | 100,476 | -0.06(-0.63%) |
May 26, 2021 | 8.920 | 9.098 | 8.836 | 8.878 | 92,603 | -0.01(-0.16%) |
May 25, 2021 | 8.997 | 9.123 | 8.864 | 8.892 | 105,570 | -0.11(-1.24%) |
May 24, 2021 | 9.046 | 9.116 | 8.878 | 9.004 | 101,148 | +0.03(+0.39%) |
May 21, 2021 | 8.920 | 9.111 | 8.878 | 8.969 | 236,209 | +0.13(+1.50%) |
May 20, 2021 | 8.885 | 8.962 | 8.801 | 8.836 | 75,507 | -0.03(-0.39%) |
May 19, 2021 | 8.787 | 9.004 | 8.634 | 8.871 | 102,270 | +0.00(+0.00%) |
May 18, 2021 | 8.948 | 9.046 | 8.801 | 8.871 | 70,191 | -0.10(-1.17%) |
May 17, 2021 | 9.004 | 9.113 | 8.913 | 8.976 | 131,476 | -0.03(-0.39%) |
May 14, 2021 | 9.262 | 9.304 | 8.906 | 9.011 | 172,889 | -0.10(-1.15%) |
May 13, 2021 | 8.913 | 9.248 | 8.669 | 9.116 | 369,382 | +0.18(+2.03%) |
May 12, 2021 | 8.725 | 9.074 | 8.725 | 8.934 | 152,491 | +0.22(+2.56%) |
May 11, 2021 | 8.557 | 8.885 | 8.557 | 8.711 | 140,723 | -0.10(-1.11%) |
May 10, 2021 | 8.753 | 8.941 | 8.735 | 8.808 | 166,115 | +0.15(+1.69%) |
May 07, 2021 | 8.027 | 8.711 | 8.027 | 8.662 | 386,990 | +0.53(+6.52%) |
May 06, 2021 | 8.096 | 8.159 | 7.817 | 8.131 | 163,050 | +0.10(+1.22%) |
May 05, 2021 | 7.901 | 8.083 | 7.727 | 8.034 | 156,317 | +0.39(+5.11%) |
May 04, 2021 | 7.824 | 7.824 | 7.636 | 7.643 | 134,162 | -0.12(-1.53%) |
May 03, 2021 | 7.517 | 7.852 | 7.475 | 7.761 | 87,662 | +0.25(+3.35%) |
Apr 30, 2021 | 7.580 | 7.761 | 7.454 | 7.510 | 210,610 | -0.13(-1.74%) |
Apr 29, 2021 | 7.697 | 7.731 | 7.459 | 7.643 | 274,388 | +0.07(+0.99%) |
Apr 28, 2021 | 7.527 | 7.697 | 7.411 | 7.568 | 592,166 | +0.11(+1.46%) |
Apr 27, 2021 | 7.459 | 7.520 | 7.359 | 7.459 | 198,988 | +0.03(+0.46%) |
Apr 26, 2021 | 7.214 | 7.438 | 7.159 | 7.425 | 266,430 | +0.52(+7.60%) |
Apr 23, 2021 | 6.894 | 6.982 | 6.819 | 6.900 | 51,234 | +0.05(+0.70%) |
Apr 22, 2021 | 6.785 | 6.884 | 6.689 | 6.853 | 64,209 | -0.01(-0.10%) |
Apr 21, 2021 | 6.819 | 6.873 | 6.764 | 6.859 | 107,731 | +0.04(+0.60%) |
Apr 20, 2021 | 6.819 | 6.859 | 6.689 | 6.819 | 123,487 | -0.03(-0.50%) |
Apr 19, 2021 | 6.853 | 6.914 | 6.812 | 6.853 | 129,354 | -0.04(-0.59%) |
Apr 16, 2021 | 7.057 | 7.084 | 6.866 | 6.894 | 57,400 | -0.07(-1.08%) |
Apr 15, 2021 | 6.914 | 7.057 | 6.819 | 6.968 | 118,787 | +0.14(+1.99%) |
Apr 14, 2021 | 6.655 | 6.859 | 6.655 | 6.832 | 221,637 | +0.16(+2.35%) |
Apr 13, 2021 | 6.812 | 6.832 | 6.669 | 6.676 | 282,273 | -0.15(-2.20%) |
Apr 12, 2021 | 6.805 | 6.859 | 6.771 | 6.825 | 177,485 | +0.01(+0.20%) |
Apr 09, 2021 | 6.825 | 6.887 | 6.784 | 6.812 | 153,704 | -0.10(-1.38%) |
Apr 08, 2021 | 7.037 | 7.057 | 6.805 | 6.907 | 165,606 | -0.13(-1.84%) |
Apr 07, 2021 | 6.968 | 7.152 | 6.941 | 7.037 | 80,656 | +0.03(+0.39%) |
Apr 06, 2021 | 7.009 | 7.084 | 6.934 | 7.009 | 73,671 | -0.06(-0.87%) |
Apr 05, 2021 | 6.914 | 7.111 | 6.825 | 7.071 | 98,541 | +0.12(+1.76%) |
Apr 01, 2021 | 6.975 | 6.996 | 6.802 | 6.948 | 124,050 | +0.04(+0.59%) |
Mar 31, 2021 | 6.955 | 6.996 | 6.839 | 6.907 | 92,055 | -0.02(-0.30%) |
Mar 30, 2021 | 7.009 | 7.009 | 6.832 | 6.928 | 56,240 | -0.04(-0.59%) |
Mar 29, 2021 | 6.996 | 7.098 | 6.887 | 6.968 | 104,555 | -0.18(-2.57%) |
Mar 26, 2021 | 6.750 | 7.207 | 6.750 | 7.152 | 214,922 | +0.42(+6.28%) |
Mar 25, 2021 | 6.723 | 6.859 | 6.655 | 6.730 | 104,918 | -0.14(-2.08%) |
Mar 24, 2021 | 6.791 | 6.906 | 6.765 | 6.873 | 119,458 | +0.16(+2.44%) |
Mar 23, 2021 | 6.710 | 6.805 | 6.676 | 6.710 | 161,241 | -0.10(-1.50%) |
Mar 22, 2021 | 7.037 | 7.057 | 6.710 | 6.812 | 248,257 | -0.16(-2.25%) |
Mar 19, 2021 | 6.832 | 7.043 | 6.805 | 6.968 | 104,525 | +0.16(+2.30%) |
Mar 18, 2021 | 6.846 | 7.071 | 6.812 | 6.812 | 276,405 | -0.18(-2.63%) |
Mar 17, 2021 | 7.023 | 7.188 | 6.955 | 6.996 | 64,814 | -0.06(-0.87%) |
Mar 16, 2021 | 7.016 | 7.255 | 6.819 | 7.057 | 326,504 | -0.10(-1.33%) |
Mar 15, 2021 | 7.309 | 7.309 | 7.125 | 7.152 | 116,220 | -0.09(-1.22%) |
Mar 12, 2021 | 7.438 | 7.442 | 7.241 | 7.241 | 107,167 | -0.13(-1.76%) |
Mar 11, 2021 | 7.527 | 7.527 | 7.289 | 7.370 | 172,878 | -0.13(-1.73%) |
Mar 10, 2021 | 7.336 | 7.527 | 7.255 | 7.500 | 160,074 | +0.25(+3.38%) |
Mar 09, 2021 | 7.384 | 7.384 | 7.166 | 7.255 | 187,644 | -0.05(-0.65%) |
Mar 08, 2021 | 7.513 | 7.527 | 7.227 | 7.302 | 133,731 | +0.00(+0.00%) |
Mar 05, 2021 | 7.343 | 7.493 | 7.057 | 7.302 | 167,063 | -0.04(-0.56%) |
Mar 04, 2021 | 7.466 | 7.493 | 6.996 | 7.343 | 334,557 | -0.06(-0.83%) |
Mar 03, 2021 | 7.302 | 7.513 | 7.302 | 7.404 | 208,860 | -0.01(-0.18%) |
Mar 02, 2021 | 7.309 | 7.520 | 7.289 | 7.418 | 166,989 | +0.11(+1.49%) |