Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.794 | 9.920 | 9.780 | 9.860 | 263,045 | -0.04(-0.36%) |
May 27, 2021 | 9.890 | 9.928 | 9.810 | 9.896 | 261,387 | -0.01(-0.10%) |
May 26, 2021 | 9.979 | 9.979 | 9.890 | 9.906 | 326,312 | -0.03(-0.34%) |
May 25, 2021 | 9.990 | 10.00 | 9.920 | 9.940 | 362,906 | +0.00(+0.03%) |
May 24, 2021 | 9.940 | 9.970 | 9.890 | 9.937 | 167,259 | +0.01(+0.12%) |
May 21, 2021 | 9.850 | 9.950 | 9.850 | 9.925 | 216,005 | +0.11(+1.12%) |
May 20, 2021 | 9.770 | 9.840 | 9.770 | 9.815 | 325,800 | +0.14(+1.50%) |
May 19, 2021 | 9.730 | 9.760 | 9.640 | 9.670 | 253,198 | -0.20(-2.03%) |
May 18, 2021 | 10.26 | 10.26 | 9.750 | 9.870 | 339,089 | +0.02(+0.20%) |
May 17, 2021 | 9.920 | 9.930 | 9.820 | 9.850 | 637,026 | -0.12(-1.20%) |
May 14, 2021 | 9.845 | 9.970 | 9.840 | 9.970 | 471,081 | +0.22(+2.26%) |
May 13, 2021 | 9.710 | 9.770 | 9.660 | 9.750 | 714,407 | +0.17(+1.77%) |
May 12, 2021 | 9.680 | 9.698 | 9.540 | 9.580 | 566,175 | -0.18(-1.84%) |
May 11, 2021 | 9.750 | 9.809 | 9.730 | 9.760 | 681,515 | -0.20(-2.01%) |
May 10, 2021 | 10.02 | 10.04 | 9.960 | 9.960 | 447,154 | -0.06(-0.60%) |
May 07, 2021 | 9.960 | 10.07 | 9.960 | 10.02 | 292,384 | +0.07(+0.70%) |
May 06, 2021 | 9.960 | 10.10 | 9.880 | 9.950 | 252,540 | -0.03(-0.30%) |
May 05, 2021 | 9.875 | 9.980 | 9.850 | 9.980 | 487,971 | +0.13(+1.32%) |
May 04, 2021 | 9.865 | 9.870 | 9.750 | 9.850 | 265,374 | -0.18(-1.79%) |
May 03, 2021 | 10.01 | 10.07 | 9.990 | 10.03 | 350,310 | +0.14(+1.42%) |
Apr 30, 2021 | 9.980 | 9.980 | 9.870 | 9.890 | 873,200 | -0.23(-2.32%) |
Apr 29, 2021 | 10.10 | 10.15 | 10.01 | 10.12 | 509,676 | -0.07(-0.74%) |
Apr 28, 2021 | 10.13 | 10.25 | 10.13 | 10.20 | 275,885 | -0.12(-1.16%) |
Apr 27, 2021 | 10.32 | 10.32 | 10.24 | 10.32 | 375,583 | -0.09(-0.86%) |
Apr 26, 2021 | 10.40 | 10.44 | 10.36 | 10.41 | 335,507 | -0.16(-1.51%) |
Apr 23, 2021 | 10.43 | 10.58 | 10.37 | 10.57 | 996,200 | +0.20(+1.93%) |
Apr 22, 2021 | 10.35 | 10.44 | 10.31 | 10.37 | 301,018 | +0.11(+1.07%) |
Apr 21, 2021 | 10.08 | 10.26 | 10.08 | 10.26 | 535,064 | -0.06(-0.58%) |
Apr 20, 2021 | 10.21 | 10.35 | 10.19 | 10.32 | 790,583 | -0.09(-0.86%) |
Apr 19, 2021 | 10.36 | 10.41 | 10.31 | 10.41 | 379,905 | +0.04(+0.39%) |
Apr 16, 2021 | 10.29 | 10.41 | 10.29 | 10.37 | 525,200 | +0.11(+1.07%) |
Apr 15, 2021 | 10.12 | 10.30 | 10.12 | 10.26 | 404,897 | +0.09(+0.88%) |
Apr 14, 2021 | 10.14 | 10.18 | 10.05 | 10.17 | 296,218 | -0.10(-0.97%) |
Apr 13, 2021 | 10.13 | 10.30 | 10.13 | 10.27 | 462,812 | +0.10(+0.98%) |
Apr 12, 2021 | 10.15 | 10.21 | 10.13 | 10.17 | 937,052 | -0.07(-0.69%) |
Apr 09, 2021 | 10.20 | 10.26 | 10.16 | 10.24 | 1,381,600 | -0.05(-0.48%) |
Apr 08, 2021 | 10.29 | 10.36 | 10.22 | 10.29 | 239,357 | +0.12(+1.18%) |
Apr 07, 2021 | 10.21 | 10.21 | 10.14 | 10.17 | 399,156 | +0.04(+0.39%) |
Apr 06, 2021 | 10.14 | 10.17 | 10.06 | 10.13 | 393,272 | -0.08(-0.78%) |
Apr 05, 2021 | 10.02 | 10.31 | 9.985 | 10.21 | 901,730 | +0.28(+2.77%) |
Apr 01, 2021 | 9.930 | 9.940 | 9.815 | 9.935 | 552,800 | +0.04(+0.35%) |
Mar 31, 2021 | 9.861 | 9.950 | 9.855 | 9.900 | 733,351 | +0.07(+0.71%) |
Mar 30, 2021 | 9.880 | 9.890 | 9.790 | 9.830 | 898,149 | -0.16(-1.60%) |
Mar 29, 2021 | 9.860 | 10.02 | 9.860 | 9.990 | 702,854 | +0.05(+0.50%) |
Mar 26, 2021 | 9.920 | 9.979 | 9.840 | 9.940 | 1,793,100 | +0.03(+0.30%) |
Mar 25, 2021 | 9.940 | 9.970 | 9.850 | 9.910 | 551,698 | -0.04(-0.40%) |
Mar 24, 2021 | 9.770 | 9.960 | 9.770 | 9.950 | 443,550 | +0.01(+0.10%) |
Mar 23, 2021 | 9.860 | 9.980 | 9.830 | 9.940 | 521,648 | +0.09(+0.91%) |
Mar 22, 2021 | 9.870 | 9.940 | 9.770 | 9.850 | 289,374 | +0.02(+0.20%) |
Mar 19, 2021 | 9.730 | 9.900 | 9.660 | 9.830 | 305,000 | +0.13(+1.34%) |
Mar 18, 2021 | 9.550 | 9.730 | 9.480 | 9.700 | 393,450 | -0.13(-1.32%) |
Mar 17, 2021 | 9.735 | 9.890 | 9.620 | 9.830 | 743,191 | +0.07(+0.72%) |
Mar 16, 2021 | 9.780 | 9.800 | 9.652 | 9.760 | 648,736 | +0.06(+0.62%) |
Mar 15, 2021 | 9.670 | 9.760 | 9.631 | 9.700 | 269,746 | -0.18(-1.82%) |
Mar 12, 2021 | 9.850 | 9.900 | 9.760 | 9.880 | 412,000 | -0.07(-0.70%) |
Mar 11, 2021 | 9.930 | 9.978 | 9.880 | 9.950 | 220,804 | +0.19(+1.95%) |
Mar 10, 2021 | 9.730 | 9.810 | 9.701 | 9.760 | 850,719 | +0.16(+1.67%) |
Mar 09, 2021 | 9.780 | 9.780 | 9.554 | 9.600 | 382,871 | +0.12(+1.27%) |
Mar 08, 2021 | 9.451 | 9.620 | 9.443 | 9.480 | 310,070 | -0.01(-0.16%) |
Mar 05, 2021 | 9.328 | 9.500 | 9.280 | 9.495 | 1,219,400 | +0.22(+2.43%) |
Mar 04, 2021 | 9.380 | 9.484 | 9.180 | 9.270 | 362,040 | +0.18(+1.98%) |
Mar 03, 2021 | 9.140 | 9.230 | 9.030 | 9.090 | 876,123 | -0.32(-3.40%) |
Mar 02, 2021 | 9.432 | 9.490 | 9.360 | 9.410 | 366,305 | -0.14(-1.45%) |