Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.070 | 9.120 | 9.030 | 9.050 | 326,933 | -0.06(-0.66%) |
May 27, 2021 | 9.030 | 9.120 | 9.010 | 9.110 | 446,361 | +0.47(+5.44%) |
May 26, 2021 | 8.540 | 8.660 | 8.510 | 8.640 | 387,364 | +0.12(+1.41%) |
May 25, 2021 | 8.630 | 8.690 | 8.520 | 8.520 | 870,236 | -0.25(-2.85%) |
May 24, 2021 | 8.720 | 8.810 | 8.680 | 8.770 | 435,527 | +0.05(+0.57%) |
May 21, 2021 | 8.820 | 8.835 | 8.690 | 8.720 | 281,310 | -0.08(-0.91%) |
May 20, 2021 | 8.740 | 8.830 | 8.690 | 8.800 | 419,585 | -0.01(-0.11%) |
May 19, 2021 | 8.790 | 8.900 | 8.690 | 8.810 | 318,931 | -0.31(-3.40%) |
May 18, 2021 | 9.270 | 9.280 | 9.090 | 9.120 | 394,683 | -0.09(-0.98%) |
May 17, 2021 | 9.070 | 9.230 | 9.010 | 9.210 | 374,007 | +0.06(+0.66%) |
May 14, 2021 | 9.060 | 9.150 | 9.030 | 9.150 | 281,676 | +0.02(+0.22%) |
May 13, 2021 | 9.090 | 9.200 | 8.980 | 9.130 | 427,045 | -0.13(-1.40%) |
May 12, 2021 | 9.300 | 9.480 | 9.210 | 9.260 | 540,144 | -0.10(-1.07%) |
May 11, 2021 | 9.040 | 9.360 | 9.000 | 9.360 | 401,948 | +0.13(+1.41%) |
May 10, 2021 | 9.300 | 9.330 | 9.170 | 9.230 | 748,356 | +0.17(+1.88%) |
May 07, 2021 | 8.850 | 9.060 | 8.820 | 9.060 | 555,728 | +0.43(+4.98%) |
May 06, 2021 | 8.580 | 8.640 | 8.470 | 8.630 | 270,056 | +0.06(+0.70%) |
May 05, 2021 | 8.450 | 8.610 | 8.420 | 8.570 | 352,755 | +0.31(+3.75%) |
May 04, 2021 | 8.260 | 8.328 | 8.140 | 8.260 | 266,796 | +0.04(+0.49%) |
May 03, 2021 | 8.160 | 8.230 | 8.100 | 8.220 | 176,828 | +0.12(+1.48%) |
Apr 30, 2021 | 8.250 | 8.260 | 8.100 | 8.100 | 173,700 | -0.29(-3.51%) |
Apr 29, 2021 | 8.430 | 8.430 | 8.260 | 8.395 | 317,713 | -0.09(-1.00%) |
Apr 28, 2021 | 8.410 | 8.500 | 8.380 | 8.480 | 319,353 | +0.12(+1.44%) |
Apr 27, 2021 | 8.340 | 8.420 | 8.330 | 8.360 | 229,765 | -0.12(-1.42%) |
Apr 26, 2021 | 8.400 | 8.500 | 8.370 | 8.480 | 258,442 | +0.25(+3.04%) |
Apr 23, 2021 | 8.080 | 8.240 | 8.080 | 8.230 | 120,500 | +0.20(+2.49%) |
Apr 22, 2021 | 8.160 | 8.160 | 7.990 | 8.030 | 180,073 | -0.15(-1.83%) |
Apr 21, 2021 | 8.090 | 8.240 | 7.990 | 8.180 | 209,194 | +0.08(+0.99%) |
Apr 20, 2021 | 8.270 | 8.300 | 8.010 | 8.100 | 403,246 | -0.39(-4.59%) |
Apr 19, 2021 | 8.370 | 8.490 | 8.370 | 8.490 | 332,457 | +0.15(+1.80%) |
Apr 16, 2021 | 8.300 | 8.340 | 8.230 | 8.340 | 292,100 | -0.07(-0.83%) |
Apr 15, 2021 | 8.349 | 8.410 | 8.300 | 8.410 | 566,197 | +0.11(+1.33%) |
Apr 14, 2021 | 8.110 | 8.310 | 8.110 | 8.300 | 453,712 | +0.45(+5.73%) |
Apr 13, 2021 | 7.830 | 7.870 | 7.790 | 7.850 | 274,302 | +0.03(+0.38%) |
Apr 12, 2021 | 7.860 | 7.860 | 7.770 | 7.820 | 114,525 | -0.11(-1.39%) |
Apr 09, 2021 | 7.900 | 7.935 | 7.860 | 7.930 | 139,900 | -0.12(-1.43%) |
Apr 08, 2021 | 8.000 | 8.060 | 7.930 | 8.045 | 96,006 | +0.04(+0.50%) |
Apr 07, 2021 | 7.970 | 8.060 | 7.940 | 8.005 | 115,641 | -0.00(-0.06%) |
Apr 06, 2021 | 8.100 | 8.135 | 7.993 | 8.010 | 104,866 | -0.09(-1.11%) |
Apr 05, 2021 | 8.160 | 8.160 | 7.890 | 8.100 | 237,623 | +0.19(+2.41%) |
Apr 01, 2021 | 7.865 | 7.910 | 7.800 | 7.910 | 214,600 | +0.07(+0.89%) |
Mar 31, 2021 | 7.850 | 7.900 | 7.790 | 7.840 | 181,007 | +0.03(+0.38%) |
Mar 30, 2021 | 7.780 | 7.840 | 7.750 | 7.810 | 160,480 | +0.00(+0.00%) |
Mar 29, 2021 | 7.720 | 7.850 | 7.710 | 7.810 | 305,319 | -0.08(-1.01%) |
Mar 26, 2021 | 7.660 | 7.895 | 7.660 | 7.890 | 250,900 | +0.51(+6.98%) |
Mar 25, 2021 | 7.280 | 7.390 | 7.200 | 7.375 | 331,682 | -0.12(-1.67%) |
Mar 24, 2021 | 7.430 | 7.620 | 7.410 | 7.500 | 444,140 | +0.16(+2.18%) |
Mar 23, 2021 | 7.520 | 7.550 | 7.340 | 7.340 | 390,987 | -0.39(-5.05%) |
Mar 22, 2021 | 7.780 | 7.795 | 7.670 | 7.730 | 225,963 | -0.04(-0.51%) |
Mar 19, 2021 | 7.690 | 7.820 | 7.590 | 7.770 | 314,300 | -0.04(-0.51%) |
Mar 18, 2021 | 7.880 | 7.970 | 7.800 | 7.810 | 241,274 | -0.09(-1.14%) |
Mar 17, 2021 | 7.815 | 7.950 | 7.775 | 7.900 | 166,582 | +0.00(+0.00%) |
Mar 16, 2021 | 7.940 | 7.950 | 7.820 | 7.900 | 278,797 | -0.03(-0.38%) |
Mar 15, 2021 | 7.932 | 7.970 | 7.770 | 7.930 | 502,750 | -0.16(-1.92%) |
Mar 12, 2021 | 7.924 | 8.090 | 7.924 | 8.085 | 205,900 | +0.01(+0.06%) |
Mar 11, 2021 | 7.950 | 8.080 | 7.920 | 8.080 | 285,591 | +0.21(+2.62%) |
Mar 10, 2021 | 7.823 | 7.900 | 7.770 | 7.874 | 254,268 | +0.02(+0.31%) |
Mar 09, 2021 | 7.830 | 7.940 | 7.730 | 7.850 | 423,716 | -0.13(-1.63%) |
Mar 08, 2021 | 7.940 | 8.050 | 7.880 | 7.980 | 313,026 | +0.03(+0.38%) |
Mar 05, 2021 | 8.050 | 8.060 | 7.700 | 7.950 | 322,300 | +0.18(+2.27%) |
Mar 04, 2021 | 8.000 | 8.060 | 7.680 | 7.774 | 673,682 | -0.52(-6.23%) |
Mar 03, 2021 | 8.280 | 8.360 | 8.191 | 8.290 | 301,125 | -0.02(-0.24%) |
Mar 02, 2021 | 8.265 | 8.350 | 8.250 | 8.310 | 259,547 | +0.01(+0.12%) |