Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.970 | 9.179 | 8.960 | 9.090 | 221,930 | +0.16(+1.79%) |
May 27, 2021 | 8.900 | 9.020 | 8.560 | 8.930 | 189,796 | -0.07(-0.78%) |
May 26, 2021 | 9.020 | 9.080 | 8.878 | 9.000 | 251,047 | +0.08(+0.90%) |
May 25, 2021 | 8.930 | 9.095 | 8.870 | 8.920 | 169,689 | -0.03(-0.34%) |
May 24, 2021 | 9.080 | 9.240 | 8.890 | 8.950 | 173,686 | -0.15(-1.65%) |
May 21, 2021 | 8.580 | 9.330 | 8.580 | 9.100 | 263,335 | +0.66(+7.82%) |
May 20, 2021 | 8.370 | 8.480 | 8.210 | 8.440 | 208,080 | +0.21(+2.55%) |
May 19, 2021 | 8.210 | 8.410 | 8.020 | 8.230 | 174,014 | -0.11(-1.32%) |
May 18, 2021 | 8.100 | 8.500 | 8.080 | 8.340 | 121,028 | +0.26(+3.22%) |
May 17, 2021 | 8.200 | 8.260 | 7.790 | 8.080 | 293,353 | -0.11(-1.34%) |
May 14, 2021 | 8.190 | 8.380 | 8.030 | 8.190 | 253,663 | +0.19(+2.37%) |
May 13, 2021 | 8.160 | 8.340 | 7.500 | 8.000 | 519,358 | -0.50(-5.88%) |
May 12, 2021 | 8.490 | 8.550 | 8.160 | 8.500 | 198,046 | -0.13(-1.51%) |
May 11, 2021 | 8.260 | 8.700 | 8.120 | 8.630 | 130,369 | +0.12(+1.41%) |
May 10, 2021 | 8.730 | 8.870 | 8.510 | 8.510 | 153,178 | -0.29(-3.30%) |
May 07, 2021 | 8.800 | 9.000 | 8.700 | 8.800 | 233,573 | +0.12(+1.38%) |
May 06, 2021 | 8.850 | 8.850 | 8.500 | 8.680 | 135,965 | -0.19(-2.14%) |
May 05, 2021 | 8.886 | 9.100 | 8.690 | 8.870 | 167,455 | -0.03(-0.34%) |
May 04, 2021 | 9.060 | 9.130 | 8.820 | 8.900 | 249,127 | -0.20(-2.20%) |
May 03, 2021 | 9.230 | 9.300 | 9.020 | 9.100 | 258,539 | -0.10(-1.09%) |
Apr 30, 2021 | 9.400 | 9.537 | 9.140 | 9.200 | 148,000 | -0.31(-3.26%) |
Apr 29, 2021 | 9.820 | 9.940 | 9.390 | 9.510 | 124,800 | -0.20(-2.06%) |
Apr 28, 2021 | 9.970 | 10.08 | 9.710 | 9.710 | 254,439 | -0.26(-2.61%) |
Apr 27, 2021 | 10.33 | 10.63 | 9.860 | 9.970 | 237,098 | -0.24(-2.35%) |
Apr 26, 2021 | 9.780 | 10.24 | 9.780 | 10.21 | 260,445 | +0.37(+3.76%) |
Apr 23, 2021 | 10.02 | 10.02 | 9.750 | 9.840 | 129,900 | -0.14(-1.40%) |
Apr 22, 2021 | 9.950 | 10.23 | 9.900 | 9.980 | 156,900 | +0.08(+0.81%) |
Apr 21, 2021 | 9.550 | 9.920 | 9.550 | 9.900 | 140,023 | +0.26(+2.70%) |
Apr 20, 2021 | 9.930 | 9.930 | 9.430 | 9.640 | 193,610 | -0.31(-3.12%) |
Apr 19, 2021 | 9.930 | 10.13 | 9.690 | 9.950 | 104,831 | -0.07(-0.70%) |
Apr 16, 2021 | 10.14 | 10.20 | 9.840 | 10.02 | 174,500 | -0.13(-1.28%) |
Apr 15, 2021 | 10.37 | 10.39 | 10.03 | 10.15 | 172,111 | -0.05(-0.49%) |
Apr 14, 2021 | 10.25 | 10.57 | 10.11 | 10.20 | 216,623 | -0.04(-0.39%) |
Apr 13, 2021 | 10.27 | 10.41 | 10.10 | 10.24 | 273,159 | +0.02(+0.20%) |
Apr 12, 2021 | 10.08 | 10.40 | 10.01 | 10.22 | 222,360 | +0.10(+0.99%) |
Apr 09, 2021 | 10.32 | 10.51 | 9.780 | 10.12 | 379,700 | -0.73(-6.73%) |
Apr 08, 2021 | 10.57 | 10.98 | 10.50 | 10.85 | 135,083 | +0.45(+4.33%) |
Apr 07, 2021 | 10.80 | 10.81 | 10.37 | 10.40 | 342,076 | -0.41(-3.79%) |
Apr 06, 2021 | 10.85 | 11.10 | 10.70 | 10.81 | 177,440 | -0.06(-0.55%) |
Apr 05, 2021 | 10.71 | 11.01 | 10.49 | 10.87 | 317,856 | +0.23(+2.16%) |
Apr 01, 2021 | 10.46 | 11.07 | 10.46 | 10.64 | 171,300 | +0.14(+1.33%) |
Mar 31, 2021 | 10.38 | 10.97 | 10.38 | 10.50 | 175,191 | +0.25(+2.44%) |
Mar 30, 2021 | 10.26 | 10.40 | 10.07 | 10.25 | 181,764 | -0.14(-1.35%) |
Mar 29, 2021 | 10.60 | 10.84 | 10.26 | 10.39 | 113,881 | -0.21(-1.98%) |
Mar 26, 2021 | 10.35 | 10.64 | 10.08 | 10.60 | 269,800 | +0.25(+2.42%) |
Mar 25, 2021 | 10.23 | 10.51 | 9.920 | 10.35 | 212,511 | +0.00(+0.00%) |
Mar 24, 2021 | 11.09 | 11.09 | 10.31 | 10.35 | 167,024 | -0.58(-5.31%) |
Mar 23, 2021 | 11.35 | 11.54 | 10.75 | 10.93 | 206,363 | -0.50(-4.37%) |
Mar 22, 2021 | 11.20 | 11.73 | 11.20 | 11.43 | 333,977 | +0.24(+2.14%) |
Mar 19, 2021 | 11.26 | 11.94 | 11.18 | 11.19 | 1,307,400 | +0.03(+0.27%) |
Mar 18, 2021 | 12.16 | 12.22 | 11.05 | 11.16 | 794,013 | -1.02(-8.37%) |
Mar 17, 2021 | 12.12 | 12.26 | 11.63 | 12.18 | 288,830 | -0.06(-0.49%) |
Mar 16, 2021 | 13.01 | 13.17 | 12.01 | 12.24 | 451,365 | -0.61(-4.75%) |
Mar 15, 2021 | 12.87 | 13.35 | 12.62 | 12.85 | 240,975 | +0.13(+1.02%) |
Mar 12, 2021 | 12.50 | 12.86 | 12.09 | 12.72 | 149,900 | -0.02(-0.16%) |
Mar 11, 2021 | 12.32 | 13.09 | 12.26 | 12.74 | 194,102 | +0.64(+5.29%) |
Mar 10, 2021 | 12.57 | 12.77 | 11.99 | 12.10 | 171,424 | -0.09(-0.74%) |
Mar 09, 2021 | 11.67 | 12.48 | 11.67 | 12.19 | 533,251 | +0.82(+7.21%) |
Mar 08, 2021 | 11.49 | 11.86 | 11.27 | 11.37 | 195,956 | -0.07(-0.61%) |
Mar 05, 2021 | 11.46 | 11.46 | 10.39 | 11.44 | 292,600 | +0.18(+1.60%) |
Mar 04, 2021 | 12.21 | 12.21 | 10.92 | 11.26 | 302,971 | -0.83(-6.87%) |
Mar 03, 2021 | 12.47 | 12.64 | 11.92 | 12.09 | 519,339 | -0.47(-3.74%) |
Mar 02, 2021 | 12.60 | 12.85 | 12.44 | 12.56 | 486,076 | +0.00(+0.00%) |