Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.03 | 10.03 | 9.926 | 9.953 | 172,635 | +0.01(+0.09%) |
May 27, 2021 | 9.926 | 10.03 | 9.926 | 9.944 | 542,350 | +0.03(+0.28%) |
May 26, 2021 | 9.758 | 9.940 | 9.758 | 9.916 | 298,760 | +0.13(+1.33%) |
May 25, 2021 | 9.981 | 10.01 | 9.758 | 9.786 | 251,981 | -0.21(-2.14%) |
May 24, 2021 | 10.07 | 10.07 | 9.888 | 10.00 | 176,643 | +0.03(+0.28%) |
May 21, 2021 | 10.09 | 10.10 | 9.972 | 9.972 | 254,281 | +0.03(+0.28%) |
May 20, 2021 | 9.888 | 9.981 | 9.805 | 9.944 | 255,326 | +0.07(+0.66%) |
May 19, 2021 | 9.814 | 9.953 | 9.693 | 9.879 | 445,735 | -0.16(-1.58%) |
May 18, 2021 | 10.20 | 10.20 | 10.02 | 10.04 | 265,644 | -0.14(-1.37%) |
May 17, 2021 | 9.898 | 10.19 | 9.884 | 10.18 | 899,766 | +0.25(+2.53%) |
May 14, 2021 | 9.702 | 9.953 | 9.702 | 9.926 | 303,989 | +0.39(+4.10%) |
May 13, 2021 | 9.609 | 9.783 | 9.423 | 9.534 | 307,715 | -0.16(-1.63%) |
May 12, 2021 | 9.842 | 10.03 | 9.665 | 9.693 | 307,873 | -0.14(-1.42%) |
May 11, 2021 | 9.683 | 9.898 | 9.598 | 9.832 | 599,418 | -0.11(-1.12%) |
May 10, 2021 | 10.07 | 10.18 | 9.944 | 9.944 | 442,098 | -0.01(-0.09%) |
May 07, 2021 | 9.665 | 9.972 | 9.614 | 9.953 | 707,060 | +0.26(+2.69%) |
May 06, 2021 | 9.758 | 9.767 | 9.488 | 9.693 | 223,643 | -0.04(-0.38%) |
May 05, 2021 | 9.647 | 9.777 | 9.479 | 9.730 | 714,927 | +0.26(+2.75%) |
May 04, 2021 | 9.590 | 9.618 | 9.381 | 9.469 | 580,292 | -0.14(-1.45%) |
May 03, 2021 | 9.507 | 9.626 | 9.469 | 9.609 | 1,691,228 | +0.19(+1.98%) |
Apr 30, 2021 | 9.590 | 9.688 | 9.399 | 9.423 | 858,552 | -0.28(-2.88%) |
Apr 29, 2021 | 9.795 | 9.860 | 9.572 | 9.702 | 171,385 | +0.04(+0.39%) |
Apr 28, 2021 | 9.451 | 9.702 | 9.413 | 9.665 | 278,497 | +0.22(+2.37%) |
Apr 27, 2021 | 9.358 | 9.451 | 9.333 | 9.441 | 83,016 | +0.12(+1.30%) |
Apr 26, 2021 | 9.181 | 9.367 | 9.181 | 9.320 | 128,660 | +0.10(+1.11%) |
Apr 23, 2021 | 9.115 | 9.246 | 9.069 | 9.218 | 200,729 | +0.14(+1.54%) |
Apr 22, 2021 | 9.153 | 9.218 | 9.029 | 9.078 | 328,262 | -0.02(-0.20%) |
Apr 21, 2021 | 8.836 | 9.106 | 8.822 | 9.097 | 623,572 | +0.16(+1.77%) |
Apr 20, 2021 | 9.106 | 9.113 | 8.836 | 8.939 | 312,549 | -0.23(-2.54%) |
Apr 19, 2021 | 9.199 | 9.339 | 9.097 | 9.171 | 201,317 | -0.04(-0.40%) |
Apr 16, 2021 | 9.339 | 9.339 | 9.171 | 9.209 | 214,584 | -0.07(-0.70%) |
Apr 15, 2021 | 9.404 | 9.404 | 9.190 | 9.274 | 686,266 | -0.07(-0.80%) |
Apr 14, 2021 | 9.199 | 9.507 | 9.199 | 9.348 | 717,735 | +0.25(+2.76%) |
Apr 13, 2021 | 9.115 | 9.162 | 9.022 | 9.097 | 146,074 | +0.02(+0.21%) |
Apr 12, 2021 | 9.255 | 9.292 | 9.055 | 9.078 | 262,314 | -0.07(-0.81%) |
Apr 09, 2021 | 9.264 | 9.311 | 9.129 | 9.153 | 356,459 | -0.12(-1.31%) |
Apr 08, 2021 | 9.358 | 9.358 | 9.171 | 9.274 | 512,964 | -0.14(-1.48%) |
Apr 07, 2021 | 9.432 | 9.460 | 9.348 | 9.413 | 853,834 | +0.00(+0.00%) |
Apr 06, 2021 | 9.441 | 9.618 | 9.406 | 9.413 | 298,599 | +0.02(+0.20%) |
Apr 05, 2021 | 9.730 | 9.730 | 9.320 | 9.395 | 1,169,506 | -0.35(-3.63%) |
Apr 01, 2021 | 9.488 | 9.749 | 9.437 | 9.749 | 1,706,471 | +0.33(+3.46%) |
Mar 31, 2021 | 9.460 | 9.488 | 9.353 | 9.423 | 302,503 | -0.01(-0.10%) |
Mar 30, 2021 | 9.348 | 9.511 | 9.283 | 9.432 | 322,401 | -0.03(-0.30%) |
Mar 29, 2021 | 9.581 | 9.581 | 9.358 | 9.460 | 493,153 | -0.20(-2.12%) |
Mar 26, 2021 | 9.590 | 9.674 | 9.455 | 9.665 | 507,785 | +0.27(+2.87%) |
Mar 25, 2021 | 9.143 | 9.413 | 8.976 | 9.395 | 780,972 | +0.09(+1.00%) |
Mar 24, 2021 | 9.330 | 9.479 | 9.278 | 9.302 | 690,983 | +0.15(+1.63%) |
Mar 23, 2021 | 9.218 | 9.376 | 9.083 | 9.153 | 1,255,962 | -0.23(-2.48%) |
Mar 22, 2021 | 9.497 | 9.497 | 9.339 | 9.386 | 346,254 | -0.10(-1.08%) |
Mar 19, 2021 | 9.330 | 9.595 | 9.255 | 9.488 | 481,472 | +0.16(+1.70%) |
Mar 18, 2021 | 9.842 | 9.842 | 9.283 | 9.330 | 916,500 | -0.56(-5.65%) |
Mar 17, 2021 | 9.739 | 9.924 | 9.656 | 9.888 | 335,119 | +0.07(+0.66%) |
Mar 16, 2021 | 9.991 | 9.991 | 9.786 | 9.823 | 909,519 | -0.32(-3.12%) |
Mar 15, 2021 | 10.13 | 10.18 | 9.995 | 10.14 | 285,696 | -0.05(-0.46%) |
Mar 12, 2021 | 10.29 | 10.29 | 10.10 | 10.19 | 398,237 | -0.06(-0.54%) |
Mar 11, 2021 | 10.24 | 10.36 | 10.13 | 10.24 | 612,508 | +0.12(+1.20%) |
Mar 10, 2021 | 9.916 | 10.15 | 9.823 | 10.12 | 728,945 | +0.31(+3.13%) |
Mar 09, 2021 | 9.991 | 10.11 | 9.786 | 9.814 | 587,893 | -0.17(-1.68%) |
Mar 08, 2021 | 10.15 | 10.21 | 9.870 | 9.981 | 2,037,799 | -0.08(-0.83%) |
Mar 05, 2021 | 10.04 | 10.08 | 9.618 | 10.07 | 1,952,631 | +0.33(+3.35%) |
Mar 04, 2021 | 9.590 | 9.898 | 9.451 | 9.739 | 859,451 | +0.25(+2.65%) |
Mar 03, 2021 | 9.488 | 9.716 | 9.479 | 9.488 | 665,854 | +0.09(+0.99%) |
Mar 02, 2021 | 9.497 | 9.609 | 9.376 | 9.395 | 2,125,410 | -0.11(-1.18%) |