Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.397 | 8.683 | 8.139 | 8.158 | 622,806 | -0.15(-1.84%) |
May 27, 2021 | 8.120 | 8.364 | 8.025 | 8.311 | 447,710 | +0.25(+3.08%) |
May 26, 2021 | 7.634 | 8.225 | 7.634 | 8.063 | 588,763 | +0.45(+5.89%) |
May 25, 2021 | 7.739 | 7.844 | 7.566 | 7.615 | 316,618 | -0.10(-1.36%) |
May 24, 2021 | 7.672 | 7.824 | 7.634 | 7.720 | 386,124 | +0.09(+1.13%) |
May 21, 2021 | 7.691 | 7.729 | 7.586 | 7.634 | 415,269 | +0.04(+0.50%) |
May 20, 2021 | 7.462 | 7.700 | 7.338 | 7.595 | 593,918 | +0.15(+2.05%) |
May 19, 2021 | 7.176 | 7.452 | 7.109 | 7.443 | 443,467 | +0.10(+1.43%) |
May 18, 2021 | 7.185 | 7.452 | 7.099 | 7.338 | 505,762 | +0.17(+2.40%) |
May 17, 2021 | 6.994 | 7.190 | 6.966 | 7.166 | 632,468 | +0.15(+2.18%) |
May 14, 2021 | 6.985 | 7.071 | 6.875 | 7.013 | 393,310 | +0.12(+1.80%) |
May 13, 2021 | 6.966 | 7.042 | 6.603 | 6.889 | 887,672 | -0.09(-1.23%) |
May 12, 2021 | 6.937 | 7.090 | 6.880 | 6.975 | 836,269 | -0.12(-1.75%) |
May 11, 2021 | 6.784 | 7.300 | 6.775 | 7.099 | 1,242,914 | -0.14(-1.98%) |
May 10, 2021 | 7.500 | 7.500 | 7.187 | 7.242 | 747,639 | -0.30(-3.92%) |
May 07, 2021 | 7.748 | 7.860 | 7.328 | 7.538 | 1,428,313 | -0.33(-4.24%) |
May 06, 2021 | 8.254 | 8.254 | 7.767 | 7.872 | 949,239 | -0.31(-3.85%) |
May 05, 2021 | 8.340 | 8.492 | 8.101 | 8.187 | 894,072 | +0.01(+0.12%) |
May 04, 2021 | 8.445 | 9.055 | 8.025 | 8.178 | 3,566,744 | -0.31(-3.60%) |
May 03, 2021 | 8.187 | 8.683 | 8.120 | 8.483 | 940,013 | +0.31(+3.73%) |
Apr 30, 2021 | 8.531 | 8.531 | 8.077 | 8.178 | 407,354 | -0.30(-3.49%) |
Apr 29, 2021 | 8.626 | 8.655 | 8.302 | 8.473 | 297,097 | -0.07(-0.78%) |
Apr 28, 2021 | 8.416 | 8.593 | 8.283 | 8.540 | 391,831 | +0.05(+0.56%) |
Apr 27, 2021 | 8.569 | 8.645 | 8.349 | 8.492 | 486,138 | +0.10(+1.14%) |
Apr 26, 2021 | 8.407 | 8.492 | 8.292 | 8.397 | 293,063 | +0.09(+1.03%) |
Apr 23, 2021 | 8.139 | 8.378 | 8.120 | 8.311 | 278,556 | +0.17(+2.11%) |
Apr 22, 2021 | 8.235 | 8.273 | 8.015 | 8.139 | 318,429 | -0.02(-0.23%) |
Apr 21, 2021 | 7.796 | 8.178 | 7.739 | 8.158 | 380,058 | +0.27(+3.39%) |
Apr 20, 2021 | 8.025 | 8.025 | 7.786 | 7.891 | 596,027 | -0.19(-2.36%) |
Apr 19, 2021 | 8.464 | 8.540 | 8.015 | 8.082 | 440,762 | -0.44(-5.15%) |
Apr 16, 2021 | 8.616 | 8.616 | 8.384 | 8.521 | 428,314 | -0.11(-1.33%) |
Apr 15, 2021 | 8.884 | 8.884 | 8.321 | 8.636 | 518,541 | -0.15(-1.74%) |
Apr 14, 2021 | 8.683 | 8.922 | 8.683 | 8.788 | 440,745 | +0.14(+1.66%) |
Apr 13, 2021 | 8.540 | 8.674 | 8.445 | 8.645 | 493,205 | +0.15(+1.80%) |
Apr 12, 2021 | 8.741 | 8.788 | 8.416 | 8.492 | 482,018 | -0.15(-1.77%) |
Apr 09, 2021 | 8.550 | 8.836 | 8.473 | 8.645 | 625,232 | +0.10(+1.12%) |
Apr 08, 2021 | 8.826 | 8.893 | 8.454 | 8.550 | 822,459 | -0.22(-2.50%) |
Apr 07, 2021 | 8.884 | 8.970 | 8.655 | 8.769 | 931,856 | -0.14(-1.61%) |
Apr 06, 2021 | 8.950 | 9.084 | 8.807 | 8.912 | 459,373 | -0.10(-1.06%) |
Apr 05, 2021 | 9.313 | 9.361 | 8.922 | 9.008 | 467,487 | -0.18(-1.97%) |
Apr 01, 2021 | 9.418 | 9.428 | 9.065 | 9.189 | 531,122 | +0.05(+0.52%) |
Mar 31, 2021 | 8.674 | 9.218 | 8.674 | 9.141 | 1,090,488 | +0.19(+2.13%) |
Mar 30, 2021 | 8.741 | 9.065 | 8.626 | 8.950 | 441,359 | +0.15(+1.74%) |
Mar 29, 2021 | 9.065 | 9.160 | 8.788 | 8.798 | 860,934 | -0.30(-3.25%) |
Mar 26, 2021 | 9.351 | 9.404 | 8.588 | 9.094 | 2,619,666 | -0.19(-2.06%) |
Mar 25, 2021 | 8.931 | 9.389 | 8.874 | 9.284 | 719,816 | +0.18(+1.99%) |
Mar 24, 2021 | 9.685 | 9.790 | 9.065 | 9.103 | 618,586 | -0.46(-4.79%) |
Mar 23, 2021 | 10.17 | 10.20 | 9.485 | 9.561 | 576,289 | -0.63(-6.18%) |
Mar 22, 2021 | 9.876 | 10.35 | 9.828 | 10.19 | 893,650 | +0.60(+6.27%) |
Mar 19, 2021 | 9.723 | 9.886 | 9.456 | 9.590 | 828,961 | -0.06(-0.59%) |
Mar 18, 2021 | 9.991 | 10.13 | 9.552 | 9.647 | 751,375 | -0.51(-4.98%) |
Mar 17, 2021 | 9.666 | 10.28 | 9.637 | 10.15 | 898,210 | -0.03(-0.28%) |
Mar 16, 2021 | 10.51 | 10.64 | 9.981 | 10.18 | 761,223 | -0.19(-1.84%) |
Mar 15, 2021 | 10.57 | 10.57 | 10.11 | 10.37 | 1,127,377 | -0.21(-1.98%) |
Mar 12, 2021 | 10.18 | 11.15 | 10.05 | 10.58 | 3,840,577 | -0.04(-0.36%) |
Mar 11, 2021 | 10.14 | 10.95 | 9.981 | 10.62 | 1,434,999 | +0.64(+6.41%) |
Mar 10, 2021 | 9.895 | 10.27 | 9.666 | 9.981 | 1,249,780 | +0.13(+1.36%) |
Mar 09, 2021 | 9.542 | 10.08 | 9.275 | 9.847 | 1,387,651 | +0.65(+7.05%) |
Mar 08, 2021 | 9.447 | 10.10 | 9.122 | 9.199 | 1,633,921 | -0.01(-0.10%) |
Mar 05, 2021 | 9.160 | 9.618 | 8.254 | 9.208 | 2,313,862 | +0.00(+0.00%) |
Mar 04, 2021 | 9.933 | 9.933 | 8.779 | 9.208 | 1,604,886 | -0.31(-3.31%) |
Mar 03, 2021 | 9.971 | 10.06 | 9.447 | 9.523 | 1,011,419 | -0.30(-3.01%) |
Mar 02, 2021 | 10.11 | 10.17 | 9.790 | 9.819 | 776,043 | -0.27(-2.65%) |