Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.958 | 10.11 | 9.958 | 10.05 | 262,752 | -0.12(-1.17%) |
May 27, 2021 | 10.23 | 10.32 | 10.05 | 10.17 | 576,691 | -0.11(-1.07%) |
May 26, 2021 | 10.19 | 10.33 | 10.17 | 10.28 | 167,559 | +0.13(+1.26%) |
May 25, 2021 | 10.29 | 10.42 | 10.13 | 10.15 | 247,579 | -0.14(-1.33%) |
May 24, 2021 | 10.17 | 10.36 | 10.10 | 10.29 | 307,841 | +0.13(+1.26%) |
May 21, 2021 | 10.17 | 10.24 | 10.13 | 10.16 | 220,270 | +0.05(+0.45%) |
May 20, 2021 | 9.967 | 10.21 | 9.858 | 10.11 | 344,465 | +0.06(+0.64%) |
May 19, 2021 | 9.885 | 10.08 | 9.794 | 10.05 | 369,979 | +0.02(+0.18%) |
May 18, 2021 | 10.03 | 10.14 | 10.01 | 10.03 | 204,681 | +0.00(+0.00%) |
May 17, 2021 | 9.748 | 10.05 | 9.748 | 10.03 | 371,002 | +0.31(+3.20%) |
May 14, 2021 | 9.611 | 9.775 | 9.588 | 9.721 | 218,501 | +0.17(+1.82%) |
May 13, 2021 | 9.583 | 9.675 | 9.474 | 9.547 | 153,294 | +0.04(+0.38%) |
May 12, 2021 | 9.583 | 9.620 | 9.501 | 9.510 | 217,584 | -0.11(-1.14%) |
May 11, 2021 | 9.474 | 9.620 | 9.455 | 9.620 | 202,667 | +0.13(+1.35%) |
May 10, 2021 | 9.785 | 9.812 | 9.483 | 9.492 | 366,753 | -0.29(-2.99%) |
May 07, 2021 | 9.775 | 9.894 | 9.721 | 9.785 | 371,305 | +0.04(+0.38%) |
May 06, 2021 | 9.666 | 9.766 | 9.583 | 9.748 | 287,460 | +0.19(+1.96%) |
May 05, 2021 | 9.647 | 9.675 | 9.538 | 9.561 | 148,750 | +0.05(+0.53%) |
May 04, 2021 | 9.574 | 9.593 | 9.355 | 9.510 | 330,766 | +0.06(+0.68%) |
May 03, 2021 | 9.675 | 9.739 | 9.419 | 9.446 | 212,588 | -0.20(-2.09%) |
Apr 30, 2021 | 9.830 | 9.830 | 9.629 | 9.647 | 231,069 | -0.25(-2.50%) |
Apr 29, 2021 | 9.839 | 9.913 | 9.769 | 9.894 | 249,978 | +0.04(+0.37%) |
Apr 28, 2021 | 9.803 | 9.876 | 9.775 | 9.858 | 172,223 | +0.09(+0.94%) |
Apr 27, 2021 | 9.766 | 9.839 | 9.757 | 9.766 | 281,299 | -0.01(-0.09%) |
Apr 26, 2021 | 9.839 | 9.931 | 9.748 | 9.775 | 392,508 | +0.07(+0.75%) |
Apr 23, 2021 | 9.587 | 9.738 | 9.569 | 9.702 | 683,186 | +0.17(+1.77%) |
Apr 22, 2021 | 9.507 | 9.613 | 9.480 | 9.533 | 271,511 | +0.07(+0.75%) |
Apr 21, 2021 | 9.382 | 9.489 | 9.329 | 9.462 | 366,669 | +0.13(+1.43%) |
Apr 20, 2021 | 9.427 | 9.542 | 9.214 | 9.329 | 520,237 | -0.30(-3.14%) |
Apr 19, 2021 | 9.587 | 9.667 | 9.542 | 9.631 | 271,266 | -0.04(-0.37%) |
Apr 16, 2021 | 9.649 | 9.702 | 9.600 | 9.667 | 190,661 | +0.17(+1.78%) |
Apr 15, 2021 | 9.516 | 9.542 | 9.391 | 9.498 | 219,266 | -0.06(-0.65%) |
Apr 14, 2021 | 9.729 | 9.738 | 9.551 | 9.560 | 170,514 | -0.17(-1.74%) |
Apr 13, 2021 | 9.622 | 9.791 | 9.587 | 9.729 | 249,849 | +0.12(+1.30%) |
Apr 12, 2021 | 9.525 | 9.676 | 9.462 | 9.605 | 242,981 | +0.15(+1.60%) |
Apr 09, 2021 | 9.400 | 9.498 | 9.382 | 9.453 | 158,697 | -0.09(-0.93%) |
Apr 08, 2021 | 9.542 | 9.631 | 9.525 | 9.542 | 200,155 | +0.14(+1.51%) |
Apr 07, 2021 | 9.320 | 9.489 | 9.285 | 9.400 | 269,943 | +0.00(+0.00%) |
Apr 06, 2021 | 9.311 | 9.427 | 9.302 | 9.400 | 292,763 | -0.02(-0.19%) |
Apr 05, 2021 | 9.347 | 9.445 | 9.320 | 9.418 | 202,600 | -0.03(-0.28%) |
Apr 01, 2021 | 9.453 | 9.480 | 9.320 | 9.445 | 295,897 | -0.02(-0.19%) |
Mar 31, 2021 | 9.320 | 9.480 | 9.285 | 9.462 | 495,181 | +0.22(+2.40%) |
Mar 30, 2021 | 9.684 | 9.684 | 9.107 | 9.240 | 900,869 | +0.00(+0.00%) |
Mar 29, 2021 | 9.178 | 9.258 | 9.045 | 9.240 | 362,487 | +0.21(+2.36%) |
Mar 26, 2021 | 9.027 | 9.054 | 8.894 | 9.027 | 228,704 | +0.00(+0.00%) |
Mar 25, 2021 | 9.009 | 9.036 | 8.778 | 9.027 | 357,510 | -0.07(-0.78%) |
Mar 24, 2021 | 9.329 | 9.329 | 9.089 | 9.098 | 282,155 | -0.12(-1.35%) |
Mar 23, 2021 | 9.445 | 9.480 | 9.196 | 9.222 | 331,579 | -0.35(-3.62%) |
Mar 22, 2021 | 9.596 | 9.613 | 9.498 | 9.569 | 176,913 | -0.08(-0.83%) |
Mar 19, 2021 | 9.613 | 9.676 | 9.551 | 9.649 | 298,711 | +0.03(+0.28%) |
Mar 18, 2021 | 9.684 | 9.720 | 9.560 | 9.622 | 785,481 | -0.23(-2.34%) |
Mar 17, 2021 | 9.764 | 9.871 | 9.471 | 9.853 | 482,929 | -0.08(-0.80%) |
Mar 16, 2021 | 10.00 | 10.16 | 9.862 | 9.933 | 608,496 | -0.13(-1.32%) |
Mar 15, 2021 | 9.907 | 10.09 | 9.880 | 10.07 | 470,951 | +0.14(+1.43%) |
Mar 12, 2021 | 9.889 | 9.942 | 9.738 | 9.924 | 922,020 | +0.15(+1.55%) |
Mar 11, 2021 | 9.898 | 10.24 | 9.729 | 9.773 | 1,164,861 | +0.03(+0.27%) |
Mar 10, 2021 | 9.791 | 9.844 | 9.649 | 9.747 | 390,881 | -0.07(-0.72%) |
Mar 09, 2021 | 9.640 | 9.862 | 9.578 | 9.818 | 580,914 | +0.39(+4.15%) |
Mar 08, 2021 | 9.507 | 9.693 | 9.365 | 9.427 | 443,826 | -0.17(-1.76%) |
Mar 05, 2021 | 9.551 | 9.613 | 9.098 | 9.596 | 490,836 | +0.19(+1.98%) |
Mar 04, 2021 | 9.684 | 9.693 | 9.285 | 9.409 | 586,627 | -0.28(-2.84%) |
Mar 03, 2021 | 9.720 | 9.844 | 9.605 | 9.684 | 613,217 | -0.20(-1.98%) |
Mar 02, 2021 | 9.809 | 9.942 | 9.744 | 9.880 | 353,289 | +0.11(+1.09%) |