Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.697 | 9.704 | 9.620 | 9.704 | 293,384 | +0.02(+0.23%) |
May 27, 2021 | 9.624 | 9.697 | 9.536 | 9.682 | 679,183 | +0.10(+0.99%) |
May 26, 2021 | 9.514 | 9.613 | 9.500 | 9.587 | 265,656 | +0.09(+0.92%) |
May 25, 2021 | 9.639 | 9.664 | 9.492 | 9.500 | 206,116 | -0.11(-1.14%) |
May 24, 2021 | 9.609 | 9.628 | 9.529 | 9.609 | 283,313 | +0.00(+0.00%) |
May 21, 2021 | 9.587 | 9.631 | 9.522 | 9.609 | 359,913 | -0.01(-0.08%) |
May 20, 2021 | 9.646 | 9.653 | 9.566 | 9.617 | 281,552 | +0.04(+0.38%) |
May 19, 2021 | 9.551 | 9.602 | 9.430 | 9.580 | 444,909 | +0.01(+0.15%) |
May 18, 2021 | 9.514 | 9.653 | 9.492 | 9.566 | 315,743 | +0.07(+0.77%) |
May 17, 2021 | 9.456 | 9.566 | 9.404 | 9.492 | 283,168 | +0.04(+0.46%) |
May 14, 2021 | 9.427 | 9.522 | 9.397 | 9.449 | 400,765 | +0.10(+1.02%) |
May 13, 2021 | 9.207 | 9.419 | 9.207 | 9.354 | 476,655 | +0.18(+1.99%) |
May 12, 2021 | 9.397 | 9.463 | 9.142 | 9.171 | 1,348,395 | -0.23(-2.41%) |
May 11, 2021 | 9.412 | 9.561 | 9.383 | 9.397 | 715,592 | -0.09(-0.92%) |
May 10, 2021 | 9.573 | 9.653 | 9.485 | 9.485 | 487,310 | -0.09(-0.99%) |
May 07, 2021 | 9.536 | 9.584 | 9.419 | 9.580 | 486,993 | +0.07(+0.77%) |
May 06, 2021 | 9.390 | 9.551 | 9.354 | 9.507 | 1,261,965 | +0.18(+1.88%) |
May 05, 2021 | 9.368 | 9.376 | 9.244 | 9.332 | 762,105 | -0.02(-0.23%) |
May 04, 2021 | 9.500 | 9.522 | 9.281 | 9.354 | 881,399 | -0.15(-1.54%) |
May 03, 2021 | 9.617 | 9.646 | 9.485 | 9.500 | 503,119 | -0.11(-1.14%) |
Apr 30, 2021 | 9.631 | 9.668 | 9.566 | 9.609 | 466,781 | -0.03(-0.30%) |
Apr 29, 2021 | 9.646 | 9.682 | 9.569 | 9.639 | 1,119,527 | +0.02(+0.23%) |
Apr 28, 2021 | 9.602 | 9.639 | 9.558 | 9.617 | 293,880 | +0.03(+0.30%) |
Apr 27, 2021 | 9.580 | 9.624 | 9.551 | 9.587 | 376,488 | +0.00(+0.00%) |
Apr 26, 2021 | 9.551 | 9.602 | 9.507 | 9.587 | 362,770 | +0.04(+0.38%) |
Apr 23, 2021 | 9.573 | 9.573 | 9.492 | 9.551 | 394,116 | +0.07(+0.77%) |
Apr 22, 2021 | 9.544 | 9.551 | 9.478 | 9.478 | 294,478 | -0.07(-0.69%) |
Apr 21, 2021 | 9.463 | 9.573 | 9.441 | 9.544 | 262,458 | +0.07(+0.73%) |
Apr 20, 2021 | 9.500 | 9.535 | 9.470 | 9.474 | 419,026 | -0.04(-0.42%) |
Apr 19, 2021 | 9.492 | 9.544 | 9.485 | 9.514 | 435,174 | +0.02(+0.23%) |
Apr 16, 2021 | 9.456 | 9.536 | 9.449 | 9.492 | 430,107 | +0.04(+0.46%) |
Apr 15, 2021 | 9.397 | 9.507 | 9.390 | 9.449 | 285,722 | +0.05(+0.54%) |
Apr 14, 2021 | 9.500 | 9.536 | 9.376 | 9.397 | 329,533 | -0.07(-0.70%) |
Apr 13, 2021 | 9.463 | 9.529 | 9.376 | 9.463 | 457,233 | -0.02(-0.23%) |
Apr 12, 2021 | 9.470 | 9.566 | 9.441 | 9.485 | 440,310 | +0.04(+0.46%) |
Apr 09, 2021 | 9.427 | 9.467 | 9.368 | 9.441 | 319,809 | +0.04(+0.47%) |
Apr 08, 2021 | 9.412 | 9.427 | 9.339 | 9.397 | 248,911 | +0.00(+0.00%) |
Apr 07, 2021 | 9.354 | 9.478 | 9.299 | 9.397 | 527,572 | +0.07(+0.74%) |
Apr 06, 2021 | 9.288 | 9.332 | 9.281 | 9.328 | 556,500 | +0.03(+0.27%) |
Apr 05, 2021 | 9.368 | 9.397 | 9.288 | 9.302 | 374,106 | -0.03(-0.31%) |
Apr 01, 2021 | 9.105 | 9.332 | 9.091 | 9.332 | 902,362 | +0.27(+2.98%) |
Mar 31, 2021 | 9.266 | 9.288 | 9.054 | 9.061 | 1,176,404 | -0.15(-1.59%) |
Mar 30, 2021 | 9.149 | 9.229 | 9.091 | 9.207 | 479,883 | +0.07(+0.72%) |
Mar 29, 2021 | 9.207 | 9.244 | 9.076 | 9.142 | 498,599 | -0.07(-0.71%) |
Mar 26, 2021 | 9.069 | 9.229 | 9.069 | 9.207 | 630,723 | +0.07(+0.80%) |
Mar 25, 2021 | 9.003 | 9.164 | 8.944 | 9.134 | 551,173 | +0.08(+0.89%) |
Mar 24, 2021 | 9.112 | 9.270 | 9.054 | 9.054 | 456,835 | +0.01(+0.08%) |
Mar 23, 2021 | 9.149 | 9.237 | 9.003 | 9.047 | 363,647 | -0.16(-1.75%) |
Mar 22, 2021 | 9.295 | 9.302 | 9.156 | 9.207 | 506,769 | -0.08(-0.83%) |
Mar 19, 2021 | 9.149 | 9.310 | 9.105 | 9.284 | 1,486,968 | +0.15(+1.64%) |
Mar 18, 2021 | 9.368 | 9.397 | 9.105 | 9.134 | 571,979 | -0.23(-2.50%) |
Mar 17, 2021 | 9.346 | 9.427 | 9.255 | 9.368 | 829,927 | +0.00(+0.00%) |
Mar 16, 2021 | 9.500 | 9.595 | 9.244 | 9.368 | 857,163 | -0.20(-2.06%) |
Mar 15, 2021 | 9.423 | 9.601 | 9.394 | 9.566 | 855,470 | +0.20(+2.14%) |
Mar 12, 2021 | 9.323 | 9.380 | 9.244 | 9.365 | 1,363,287 | +0.09(+0.92%) |
Mar 11, 2021 | 9.273 | 9.294 | 9.194 | 9.280 | 885,702 | +0.06(+0.62%) |
Mar 10, 2021 | 9.180 | 9.308 | 9.173 | 9.223 | 918,393 | +0.08(+0.86%) |
Mar 09, 2021 | 9.187 | 9.251 | 9.062 | 9.144 | 721,744 | -0.04(-0.39%) |
Mar 08, 2021 | 9.001 | 9.201 | 8.923 | 9.180 | 699,534 | +0.23(+2.59%) |
Mar 05, 2021 | 8.973 | 9.019 | 8.687 | 8.948 | 780,821 | -0.05(-0.52%) |
Mar 04, 2021 | 9.230 | 9.258 | 8.890 | 8.994 | 826,805 | -0.19(-2.10%) |
Mar 03, 2021 | 9.130 | 9.273 | 9.058 | 9.187 | 761,827 | +0.09(+0.94%) |
Mar 02, 2021 | 8.958 | 9.187 | 8.915 | 9.101 | 1,085,148 | +0.16(+1.84%) |