Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.585 | 9.615 | 9.563 | 9.615 | 125,014 | +0.04(+0.46%) |
May 27, 2021 | 9.600 | 9.600 | 9.556 | 9.571 | 155,476 | -0.04(-0.46%) |
May 26, 2021 | 9.474 | 9.615 | 9.467 | 9.615 | 245,161 | +0.14(+1.48%) |
May 25, 2021 | 9.467 | 9.504 | 9.415 | 9.474 | 112,368 | +0.02(+0.23%) |
May 24, 2021 | 9.452 | 9.497 | 9.445 | 9.452 | 127,918 | +0.03(+0.31%) |
May 21, 2021 | 9.460 | 9.473 | 9.423 | 9.423 | 114,198 | -0.01(-0.16%) |
May 20, 2021 | 9.460 | 9.460 | 9.415 | 9.437 | 76,140 | -0.01(-0.05%) |
May 19, 2021 | 9.420 | 9.465 | 9.420 | 9.443 | 97,707 | +0.02(+0.23%) |
May 18, 2021 | 9.369 | 9.443 | 9.369 | 9.420 | 144,185 | +0.03(+0.31%) |
May 17, 2021 | 9.494 | 9.502 | 9.347 | 9.391 | 290,184 | -0.10(-1.09%) |
May 14, 2021 | 9.391 | 9.494 | 9.361 | 9.494 | 79,273 | +0.13(+1.34%) |
May 13, 2021 | 9.332 | 9.376 | 9.325 | 9.369 | 121,989 | +0.04(+0.40%) |
May 12, 2021 | 9.406 | 9.435 | 9.325 | 9.332 | 201,234 | -0.07(-0.78%) |
May 11, 2021 | 9.450 | 9.465 | 9.406 | 9.406 | 176,495 | -0.07(-0.78%) |
May 10, 2021 | 9.406 | 9.531 | 9.398 | 9.479 | 256,670 | +0.10(+1.02%) |
May 07, 2021 | 9.332 | 9.391 | 9.302 | 9.384 | 179,671 | +0.07(+0.79%) |
May 06, 2021 | 9.295 | 9.310 | 9.258 | 9.310 | 156,164 | +0.02(+0.24%) |
May 05, 2021 | 9.280 | 9.317 | 9.266 | 9.288 | 185,588 | +0.03(+0.32%) |
May 04, 2021 | 9.229 | 9.302 | 9.229 | 9.258 | 248,236 | +0.03(+0.32%) |
May 03, 2021 | 9.207 | 9.251 | 9.207 | 9.229 | 234,308 | +0.01(+0.08%) |
Apr 30, 2021 | 9.162 | 9.273 | 9.162 | 9.221 | 198,047 | +0.02(+0.24%) |
Apr 29, 2021 | 9.192 | 9.243 | 9.162 | 9.199 | 215,051 | +0.02(+0.24%) |
Apr 28, 2021 | 9.199 | 9.251 | 9.170 | 9.177 | 165,185 | +0.00(+0.00%) |
Apr 27, 2021 | 9.221 | 9.251 | 9.177 | 9.177 | 73,861 | -0.03(-0.32%) |
Apr 26, 2021 | 9.236 | 9.243 | 9.207 | 9.207 | 92,721 | -0.01(-0.16%) |
Apr 23, 2021 | 9.243 | 9.243 | 9.214 | 9.221 | 79,977 | -0.01(-0.08%) |
Apr 22, 2021 | 9.288 | 9.317 | 9.221 | 9.229 | 132,104 | -0.03(-0.37%) |
Apr 21, 2021 | 9.227 | 9.263 | 9.197 | 9.263 | 154,737 | +0.05(+0.56%) |
Apr 20, 2021 | 9.219 | 9.227 | 9.197 | 9.212 | 149,375 | -0.01(-0.16%) |
Apr 19, 2021 | 9.219 | 9.227 | 9.191 | 9.227 | 85,714 | +0.04(+0.40%) |
Apr 16, 2021 | 9.197 | 9.212 | 9.179 | 9.190 | 120,554 | +0.01(+0.08%) |
Apr 15, 2021 | 9.109 | 9.410 | 9.109 | 9.182 | 169,336 | +0.07(+0.81%) |
Apr 14, 2021 | 9.043 | 9.131 | 9.021 | 9.109 | 149,488 | +0.08(+0.90%) |
Apr 13, 2021 | 9.065 | 9.065 | 9.013 | 9.028 | 128,798 | -0.02(-0.24%) |
Apr 12, 2021 | 9.043 | 9.057 | 8.998 | 9.050 | 108,243 | +0.02(+0.24%) |
Apr 09, 2021 | 9.028 | 9.035 | 8.969 | 9.028 | 111,719 | +0.01(+0.16%) |
Apr 08, 2021 | 9.006 | 9.035 | 9.006 | 9.013 | 108,968 | +0.00(+0.00%) |
Apr 07, 2021 | 8.976 | 9.065 | 8.976 | 9.013 | 73,781 | +0.02(+0.25%) |
Apr 06, 2021 | 9.013 | 9.028 | 8.969 | 8.991 | 127,883 | -0.01(-0.16%) |
Apr 05, 2021 | 8.976 | 9.013 | 8.962 | 9.006 | 161,338 | +0.01(+0.16%) |
Apr 01, 2021 | 8.969 | 8.991 | 8.958 | 8.991 | 210,527 | +0.04(+0.49%) |
Mar 31, 2021 | 8.940 | 8.984 | 8.924 | 8.947 | 245,930 | +0.03(+0.33%) |
Mar 30, 2021 | 8.910 | 8.925 | 8.910 | 8.918 | 133,689 | -0.01(-0.16%) |
Mar 29, 2021 | 8.947 | 8.969 | 8.932 | 8.932 | 352,118 | -0.01(-0.16%) |
Mar 26, 2021 | 8.851 | 8.954 | 8.837 | 8.947 | 317,626 | +0.09(+1.04%) |
Mar 25, 2021 | 8.829 | 8.859 | 8.829 | 8.855 | 78,773 | +0.02(+0.21%) |
Mar 24, 2021 | 8.829 | 8.856 | 8.822 | 8.837 | 133,344 | +0.00(+0.00%) |
Mar 23, 2021 | 8.785 | 8.837 | 8.785 | 8.837 | 70,019 | +0.05(+0.53%) |
Mar 22, 2021 | 8.952 | 8.966 | 8.746 | 8.790 | 654,805 | -0.16(-1.80%) |
Mar 19, 2021 | 8.886 | 8.996 | 8.886 | 8.952 | 134,243 | +0.04(+0.49%) |
Mar 18, 2021 | 8.915 | 8.915 | 8.827 | 8.908 | 311,299 | -0.01(-0.16%) |
Mar 17, 2021 | 8.871 | 8.988 | 8.842 | 8.922 | 155,493 | +0.05(+0.58%) |
Mar 16, 2021 | 8.849 | 8.893 | 8.849 | 8.871 | 68,582 | +0.03(+0.33%) |
Mar 15, 2021 | 8.864 | 8.878 | 8.834 | 8.842 | 83,192 | -0.03(-0.33%) |
Mar 12, 2021 | 8.893 | 8.893 | 8.849 | 8.871 | 99,353 | -0.01(-0.08%) |
Mar 11, 2021 | 8.856 | 8.907 | 8.856 | 8.878 | 134,012 | +0.03(+0.33%) |
Mar 10, 2021 | 8.834 | 8.849 | 8.805 | 8.849 | 95,972 | +0.04(+0.50%) |
Mar 09, 2021 | 8.827 | 8.878 | 8.790 | 8.805 | 215,461 | -0.01(-0.08%) |
Mar 08, 2021 | 8.871 | 8.871 | 8.798 | 8.812 | 97,314 | -0.04(-0.50%) |
Mar 05, 2021 | 8.878 | 8.901 | 8.834 | 8.856 | 145,146 | +0.00(+0.00%) |
Mar 04, 2021 | 8.842 | 8.896 | 8.834 | 8.856 | 364,517 | -0.04(-0.41%) |
Mar 03, 2021 | 9.054 | 9.054 | 8.864 | 8.893 | 307,620 | -0.15(-1.62%) |
Mar 02, 2021 | 9.040 | 9.054 | 9.025 | 9.040 | 137,499 | +0.01(+0.16%) |