Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.600 | 9.989 | 9.590 | 9.870 | 13,377 | +0.23(+2.39%) |
May 27, 2021 | 9.440 | 9.685 | 9.210 | 9.640 | 13,383 | +0.14(+1.47%) |
May 26, 2021 | 9.500 | 9.800 | 9.420 | 9.500 | 6,378 | +0.06(+0.64%) |
May 25, 2021 | 9.344 | 9.705 | 9.200 | 9.440 | 18,645 | -0.20(-2.07%) |
May 24, 2021 | 10.49 | 10.49 | 9.150 | 9.640 | 31,063 | -0.37(-3.70%) |
May 21, 2021 | 10.00 | 10.50 | 9.790 | 10.01 | 71,399 | +0.01(+0.10%) |
May 20, 2021 | 9.800 | 10.24 | 9.800 | 10.00 | 11,175 | +0.09(+0.91%) |
May 19, 2021 | 9.970 | 10.08 | 9.350 | 9.910 | 26,279 | -0.17(-1.70%) |
May 18, 2021 | 10.25 | 10.25 | 9.900 | 10.08 | 6,874 | -0.05(-0.48%) |
May 17, 2021 | 9.740 | 10.30 | 9.740 | 10.13 | 17,223 | +0.45(+4.65%) |
May 14, 2021 | 9.770 | 9.880 | 9.490 | 9.680 | 9,068 | +0.07(+0.73%) |
May 13, 2021 | 9.620 | 9.980 | 9.590 | 9.610 | 20,862 | -0.08(-0.83%) |
May 12, 2021 | 9.560 | 9.900 | 9.560 | 9.690 | 49,065 | +0.19(+2.00%) |
May 11, 2021 | 9.660 | 9.760 | 9.500 | 9.500 | 7,903 | +0.14(+1.53%) |
May 10, 2021 | 9.740 | 9.970 | 9.357 | 9.357 | 13,576 | +0.03(+0.29%) |
May 07, 2021 | 9.300 | 9.700 | 9.260 | 9.330 | 4,186 | +0.10(+1.08%) |
May 06, 2021 | 9.300 | 9.450 | 9.152 | 9.230 | 2,536 | -0.13(-1.39%) |
May 05, 2021 | 9.408 | 9.415 | 9.230 | 9.360 | 4,109 | +0.11(+1.19%) |
May 04, 2021 | 9.227 | 9.560 | 9.227 | 9.250 | 1,601 | +0.02(+0.22%) |
May 03, 2021 | 9.190 | 9.390 | 8.970 | 9.230 | 7,409 | +0.12(+1.32%) |
Apr 30, 2021 | 9.500 | 9.630 | 9.110 | 9.110 | 22,800 | -0.47(-4.91%) |
Apr 29, 2021 | 9.750 | 9.750 | 9.390 | 9.580 | 6,878 | -0.06(-0.62%) |
Apr 28, 2021 | 9.604 | 9.710 | 9.604 | 9.640 | 5,432 | -0.32(-3.21%) |
Apr 27, 2021 | 9.890 | 9.970 | 9.540 | 9.960 | 10,234 | -0.02(-0.20%) |
Apr 26, 2021 | 10.11 | 10.24 | 9.708 | 9.980 | 4,210 | -0.03(-0.30%) |
Apr 23, 2021 | 10.03 | 10.28 | 9.670 | 10.01 | 11,000 | -0.02(-0.20%) |
Apr 22, 2021 | 10.17 | 10.29 | 9.720 | 10.03 | 18,281 | -0.07(-0.69%) |
Apr 21, 2021 | 9.680 | 10.24 | 9.680 | 10.10 | 22,159 | +0.39(+4.02%) |
Apr 20, 2021 | 9.750 | 9.790 | 9.390 | 9.710 | 14,221 | -0.03(-0.31%) |
Apr 19, 2021 | 9.670 | 9.940 | 9.670 | 9.740 | 7,080 | -0.23(-2.31%) |
Apr 16, 2021 | 9.730 | 9.970 | 9.290 | 9.970 | 4,300 | +0.36(+3.75%) |
Apr 15, 2021 | 9.760 | 9.960 | 9.380 | 9.610 | 8,838 | -0.05(-0.52%) |
Apr 14, 2021 | 9.525 | 9.828 | 9.310 | 9.660 | 87,175 | +0.18(+1.90%) |
Apr 13, 2021 | 9.610 | 9.640 | 9.413 | 9.480 | 12,675 | -0.13(-1.38%) |
Apr 12, 2021 | 9.730 | 9.730 | 9.610 | 9.613 | 25,403 | -0.11(-1.10%) |
Apr 09, 2021 | 10.11 | 10.11 | 9.590 | 9.720 | 10,100 | -0.08(-0.82%) |
Apr 08, 2021 | 9.770 | 9.850 | 9.560 | 9.800 | 13,996 | -0.10(-1.01%) |
Apr 07, 2021 | 9.850 | 10.08 | 9.603 | 9.900 | 40,397 | +0.01(+0.10%) |
Apr 06, 2021 | 9.580 | 10.00 | 9.580 | 9.890 | 18,573 | +0.38(+4.02%) |
Apr 05, 2021 | 9.250 | 9.710 | 9.160 | 9.508 | 29,719 | +0.26(+2.79%) |
Apr 01, 2021 | 8.900 | 9.360 | 8.890 | 9.250 | 56,100 | +0.41(+4.64%) |
Mar 31, 2021 | 8.890 | 8.988 | 8.500 | 8.840 | 21,623 | -0.05(-0.56%) |
Mar 30, 2021 | 8.750 | 9.000 | 8.520 | 8.890 | 26,931 | +0.18(+2.07%) |
Mar 29, 2021 | 8.810 | 9.020 | 8.614 | 8.710 | 19,275 | +0.00(+0.00%) |
Mar 26, 2021 | 8.680 | 8.870 | 8.510 | 8.710 | 11,800 | +0.16(+1.87%) |
Mar 25, 2021 | 8.760 | 8.938 | 8.390 | 8.550 | 15,264 | -0.20(-2.29%) |
Mar 24, 2021 | 9.210 | 9.210 | 8.650 | 8.750 | 5,740 | -0.20(-2.23%) |
Mar 23, 2021 | 9.100 | 9.180 | 8.930 | 8.950 | 22,004 | -0.25(-2.72%) |
Mar 22, 2021 | 9.450 | 9.730 | 9.100 | 9.200 | 37,544 | -0.30(-3.16%) |
Mar 19, 2021 | 9.650 | 9.750 | 9.450 | 9.500 | 17,500 | +0.02(+0.21%) |
Mar 18, 2021 | 9.952 | 10.10 | 9.290 | 9.480 | 28,963 | -0.41(-4.15%) |
Mar 17, 2021 | 9.742 | 10.28 | 9.575 | 9.890 | 195,440 | +0.59(+6.34%) |
Mar 16, 2021 | 9.520 | 9.720 | 9.180 | 9.300 | 32,646 | -0.60(-6.06%) |
Mar 15, 2021 | 10.23 | 10.39 | 9.600 | 9.900 | 21,927 | -0.18(-1.79%) |
Mar 12, 2021 | 10.04 | 10.25 | 9.938 | 10.08 | 17,000 | -0.17(-1.66%) |
Mar 11, 2021 | 9.810 | 10.25 | 9.750 | 10.25 | 25,955 | +0.50(+5.13%) |
Mar 10, 2021 | 9.590 | 9.850 | 9.300 | 9.750 | 91,712 | +0.49(+5.29%) |
Mar 09, 2021 | 9.500 | 9.850 | 9.260 | 9.260 | 31,085 | -0.09(-0.96%) |
Mar 08, 2021 | 8.720 | 9.460 | 8.670 | 9.350 | 47,641 | +0.72(+8.34%) |
Mar 05, 2021 | 8.990 | 8.990 | 8.500 | 8.630 | 38,400 | -0.28(-3.14%) |
Mar 04, 2021 | 8.714 | 8.930 | 8.550 | 8.910 | 43,474 | +0.12(+1.37%) |
Mar 03, 2021 | 8.840 | 8.850 | 8.650 | 8.790 | 30,945 | -0.10(-1.12%) |
Mar 02, 2021 | 8.990 | 9.030 | 8.760 | 8.890 | 16,600 | -0.03(-0.34%) |