Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.894 | 9.963 | 9.894 | 9.943 | 19,911 | +0.07(+0.74%) |
May 27, 2021 | 9.910 | 9.918 | 9.838 | 9.870 | 43,895 | -0.01(-0.08%) |
May 26, 2021 | 9.878 | 9.918 | 9.877 | 9.878 | 30,727 | +0.02(+0.25%) |
May 25, 2021 | 9.878 | 9.918 | 9.830 | 9.854 | 18,534 | +0.02(+0.16%) |
May 24, 2021 | 9.862 | 9.938 | 9.781 | 9.838 | 24,599 | +0.19(+1.92%) |
May 21, 2021 | 9.918 | 9.934 | 9.652 | 9.652 | 63,634 | -0.27(-2.68%) |
May 20, 2021 | 9.757 | 9.918 | 9.507 | 9.918 | 214,735 | -0.01(-0.12%) |
May 19, 2021 | 10.14 | 10.14 | 9.886 | 9.930 | 24,455 | -0.29(-2.88%) |
May 18, 2021 | 10.34 | 10.34 | 10.16 | 10.22 | 4,660 | -0.10(-0.94%) |
May 17, 2021 | 10.08 | 10.32 | 10.08 | 10.32 | 9,031 | +0.14(+1.35%) |
May 14, 2021 | 10.52 | 10.52 | 10.08 | 10.18 | 3,456 | -0.42(-3.95%) |
May 13, 2021 | 10.67 | 10.67 | 10.56 | 10.60 | 10,476 | -0.02(-0.15%) |
May 12, 2021 | 10.65 | 10.71 | 10.60 | 10.62 | 14,348 | -0.19(-1.72%) |
May 11, 2021 | 10.77 | 10.88 | 10.77 | 10.81 | 55,426 | -0.12(-1.11%) |
May 10, 2021 | 10.88 | 10.93 | 10.83 | 10.93 | 62,185 | +0.12(+1.12%) |
May 07, 2021 | 10.79 | 10.88 | 10.79 | 10.81 | 34,055 | -0.05(-0.45%) |
May 06, 2021 | 10.85 | 10.86 | 10.81 | 10.85 | 19,116 | +0.02(+0.15%) |
May 05, 2021 | 10.77 | 10.84 | 10.67 | 10.84 | 32,016 | +0.19(+1.74%) |
May 04, 2021 | 10.65 | 10.72 | 10.61 | 10.65 | 13,986 | -0.12(-1.12%) |
May 03, 2021 | 10.85 | 10.85 | 10.77 | 10.77 | 21,681 | -0.03(-0.30%) |
Apr 30, 2021 | 10.85 | 10.87 | 10.75 | 10.81 | 41,792 | -0.04(-0.37%) |
Apr 29, 2021 | 10.92 | 10.92 | 10.84 | 10.85 | 88,098 | -0.02(-0.22%) |
Apr 28, 2021 | 10.68 | 10.87 | 10.68 | 10.87 | 30,850 | +0.19(+1.74%) |
Apr 27, 2021 | 10.54 | 10.68 | 10.54 | 10.68 | 29,611 | +0.15(+1.41%) |
Apr 26, 2021 | 10.48 | 10.54 | 10.48 | 10.54 | 22,540 | +0.05(+0.51%) |
Apr 23, 2021 | 10.47 | 10.48 | 10.43 | 10.48 | 27,778 | +0.07(+0.70%) |
Apr 22, 2021 | 10.47 | 10.48 | 10.41 | 10.41 | 10,598 | -0.04(-0.39%) |
Apr 21, 2021 | 10.38 | 10.51 | 10.38 | 10.45 | 26,982 | +0.01(+0.08%) |
Apr 20, 2021 | 10.49 | 10.49 | 10.42 | 10.44 | 4,630 | -0.05(-0.46%) |
Apr 19, 2021 | 10.47 | 10.53 | 10.47 | 10.49 | 27,714 | -0.02(-0.23%) |
Apr 16, 2021 | 10.52 | 10.56 | 10.52 | 10.52 | 17,733 | +0.10(+1.01%) |
Apr 15, 2021 | 10.43 | 10.43 | 10.40 | 10.41 | 2,880 | +0.02(+0.15%) |
Apr 14, 2021 | 10.41 | 10.45 | 10.38 | 10.39 | 29,222 | -0.02(-0.15%) |
Apr 13, 2021 | 10.38 | 10.43 | 10.37 | 10.41 | 27,296 | +0.03(+0.31%) |
Apr 12, 2021 | 10.36 | 10.39 | 10.34 | 10.38 | 29,155 | +0.03(+0.31%) |
Apr 09, 2021 | 10.32 | 10.35 | 10.29 | 10.35 | 15,873 | +0.02(+0.23%) |
Apr 08, 2021 | 10.31 | 10.35 | 10.31 | 10.32 | 34,081 | +0.11(+1.11%) |
Apr 07, 2021 | 10.28 | 10.31 | 10.16 | 10.21 | 20,243 | +0.00(+0.00%) |
Apr 06, 2021 | 10.23 | 10.23 | 10.15 | 10.21 | 39,570 | -0.03(-0.32%) |
Apr 05, 2021 | 9.830 | 10.47 | 9.684 | 10.24 | 195,811 | +1.11(+12.19%) |
Apr 01, 2021 | 9.112 | 9.128 | 9.061 | 9.128 | 21,578 | +0.03(+0.35%) |
Mar 31, 2021 | 9.096 | 9.096 | 9.096 | 9.096 | 11,612 | +0.06(+0.62%) |
Mar 30, 2021 | 8.992 | 9.064 | 8.992 | 9.039 | 2,211 | -0.03(-0.36%) |
Mar 29, 2021 | 9.148 | 9.148 | 9.064 | 9.072 | 868 | -0.11(-1.23%) |
Mar 26, 2021 | 9.152 | 9.185 | 9.115 | 9.185 | 8,184 | +0.11(+1.24%) |
Mar 25, 2021 | 9.055 | 9.096 | 9.055 | 9.072 | 29,384 | -0.02(-0.27%) |
Mar 24, 2021 | 9.128 | 9.194 | 8.967 | 9.096 | 47,128 | -0.11(-1.23%) |
Mar 23, 2021 | 9.193 | 9.241 | 9.136 | 9.209 | 31,839 | +0.04(+0.43%) |
Mar 22, 2021 | 9.201 | 9.217 | 9.169 | 9.169 | 12,185 | +0.05(+0.54%) |
Mar 19, 2021 | 9.185 | 9.265 | 9.117 | 9.120 | 32,367 | +0.00(+0.00%) |
Mar 18, 2021 | 9.088 | 9.265 | 9.088 | 9.120 | 29,315 | -0.08(-0.88%) |
Mar 17, 2021 | 9.047 | 9.201 | 8.991 | 9.201 | 18,811 | +0.21(+2.33%) |
Mar 16, 2021 | 9.209 | 9.209 | 8.991 | 8.991 | 13,568 | -0.19(-2.11%) |
Mar 15, 2021 | 9.136 | 9.225 | 9.136 | 9.185 | 19,496 | +0.02(+0.18%) |
Mar 12, 2021 | 9.080 | 9.168 | 9.080 | 9.168 | 18,849 | +0.06(+0.71%) |
Mar 11, 2021 | 9.023 | 9.104 | 8.981 | 9.104 | 6,335 | +0.16(+1.84%) |
Mar 10, 2021 | 8.967 | 8.999 | 8.940 | 8.940 | 3,380 | +0.02(+0.24%) |
Mar 09, 2021 | 8.854 | 8.926 | 8.773 | 8.918 | 6,208 | +0.18(+2.03%) |
Mar 08, 2021 | 8.677 | 8.763 | 8.677 | 8.741 | 11,293 | -0.02(-0.28%) |
Mar 05, 2021 | 9.023 | 9.027 | 8.717 | 8.765 | 4,960 | +0.05(+0.56%) |
Mar 04, 2021 | 8.939 | 9.003 | 8.717 | 8.717 | 8,745 | -0.16(-1.82%) |
Mar 03, 2021 | 8.870 | 8.938 | 8.838 | 8.878 | 14,893 | +0.12(+1.38%) |
Mar 02, 2021 | 8.773 | 8.814 | 8.741 | 8.757 | 7,193 | +0.07(+0.84%) |