Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.12 | 10.21 | 10.07 | 10.21 | 130,304 | +0.07(+0.65%) |
May 27, 2021 | 10.08 | 10.18 | 10.03 | 10.14 | 131,359 | +0.07(+0.66%) |
May 26, 2021 | 9.970 | 10.13 | 9.937 | 10.08 | 210,429 | +0.16(+1.60%) |
May 25, 2021 | 10.03 | 10.10 | 9.898 | 9.917 | 127,807 | -0.13(-1.32%) |
May 24, 2021 | 10.09 | 10.11 | 9.964 | 10.05 | 150,807 | +0.05(+0.46%) |
May 21, 2021 | 10.07 | 10.07 | 9.937 | 10.00 | 143,661 | -0.02(-0.20%) |
May 20, 2021 | 9.944 | 10.04 | 9.822 | 10.02 | 141,211 | +0.14(+1.41%) |
May 19, 2021 | 9.871 | 9.911 | 9.699 | 9.884 | 221,478 | -0.11(-1.06%) |
May 18, 2021 | 9.931 | 10.04 | 9.838 | 9.990 | 245,726 | +0.11(+1.14%) |
May 17, 2021 | 9.672 | 9.884 | 9.564 | 9.878 | 220,230 | +0.23(+2.40%) |
May 14, 2021 | 9.586 | 9.692 | 9.553 | 9.646 | 154,067 | +0.15(+1.61%) |
May 13, 2021 | 9.487 | 9.600 | 9.354 | 9.493 | 251,616 | +0.11(+1.13%) |
May 12, 2021 | 9.739 | 9.831 | 9.348 | 9.387 | 474,490 | -0.40(-4.06%) |
May 11, 2021 | 9.931 | 9.970 | 9.639 | 9.785 | 365,246 | -0.15(-1.47%) |
May 10, 2021 | 9.838 | 10.08 | 9.838 | 9.931 | 279,511 | +0.03(+0.27%) |
May 07, 2021 | 10.18 | 10.21 | 9.871 | 9.904 | 541,166 | -0.33(-3.24%) |
May 06, 2021 | 10.34 | 10.47 | 9.805 | 10.24 | 916,824 | -0.45(-4.22%) |
May 05, 2021 | 10.60 | 10.69 | 10.45 | 10.69 | 116,394 | +0.20(+1.89%) |
May 04, 2021 | 10.62 | 10.67 | 10.47 | 10.49 | 132,147 | -0.13(-1.19%) |
May 03, 2021 | 10.67 | 10.73 | 10.60 | 10.61 | 219,142 | +0.00(+0.00%) |
Apr 30, 2021 | 10.51 | 10.70 | 10.46 | 10.61 | 249,363 | +0.06(+0.57%) |
Apr 29, 2021 | 10.47 | 10.55 | 10.40 | 10.55 | 226,050 | +0.14(+1.34%) |
Apr 28, 2021 | 10.36 | 10.44 | 10.29 | 10.41 | 105,618 | +0.08(+0.77%) |
Apr 27, 2021 | 10.32 | 10.35 | 10.24 | 10.33 | 94,693 | +0.05(+0.45%) |
Apr 26, 2021 | 10.27 | 10.33 | 10.19 | 10.29 | 108,284 | +0.09(+0.91%) |
Apr 23, 2021 | 10.12 | 10.26 | 10.08 | 10.20 | 96,907 | +0.13(+1.25%) |
Apr 22, 2021 | 10.16 | 10.23 | 10.07 | 10.07 | 116,281 | -0.06(-0.59%) |
Apr 21, 2021 | 10.20 | 10.30 | 10.11 | 10.13 | 187,366 | -0.08(-0.78%) |
Apr 20, 2021 | 10.32 | 10.40 | 10.11 | 10.21 | 247,575 | -0.13(-1.22%) |
Apr 19, 2021 | 10.33 | 10.41 | 10.31 | 10.33 | 86,566 | -0.07(-0.70%) |
Apr 16, 2021 | 10.39 | 10.42 | 10.28 | 10.41 | 120,002 | +0.05(+0.45%) |
Apr 15, 2021 | 10.17 | 10.37 | 10.17 | 10.36 | 136,450 | +0.19(+1.89%) |
Apr 14, 2021 | 10.23 | 10.31 | 10.10 | 10.17 | 131,766 | -0.06(-0.58%) |
Apr 13, 2021 | 10.33 | 10.33 | 10.20 | 10.23 | 194,986 | -0.11(-1.03%) |
Apr 12, 2021 | 10.40 | 10.40 | 10.22 | 10.33 | 181,094 | +0.01(+0.13%) |
Apr 09, 2021 | 10.27 | 10.37 | 10.23 | 10.32 | 210,720 | +0.10(+0.97%) |
Apr 08, 2021 | 10.12 | 10.22 | 10.10 | 10.22 | 196,821 | +0.10(+0.98%) |
Apr 07, 2021 | 10.03 | 10.14 | 10.02 | 10.12 | 191,867 | +0.12(+1.19%) |
Apr 06, 2021 | 9.858 | 10.02 | 9.851 | 10.00 | 143,939 | +0.15(+1.55%) |
Apr 05, 2021 | 9.805 | 9.931 | 9.785 | 9.851 | 232,550 | +0.09(+0.88%) |
Apr 01, 2021 | 9.646 | 9.798 | 9.641 | 9.765 | 200,154 | +0.19(+2.01%) |
Mar 31, 2021 | 9.686 | 9.739 | 9.573 | 9.573 | 235,681 | -0.02(-0.21%) |
Mar 30, 2021 | 9.520 | 9.659 | 9.493 | 9.593 | 141,566 | +0.10(+1.05%) |
Mar 29, 2021 | 9.321 | 9.593 | 9.315 | 9.493 | 245,936 | +0.07(+0.70%) |
Mar 26, 2021 | 9.341 | 9.474 | 9.301 | 9.427 | 157,134 | +0.14(+1.50%) |
Mar 25, 2021 | 9.275 | 9.354 | 9.103 | 9.288 | 533,763 | +0.01(+0.07%) |
Mar 24, 2021 | 9.447 | 9.540 | 9.275 | 9.281 | 263,911 | -0.02(-0.21%) |
Mar 23, 2021 | 9.474 | 9.487 | 9.301 | 9.301 | 223,880 | -0.20(-2.09%) |
Mar 22, 2021 | 9.573 | 9.636 | 9.500 | 9.500 | 233,136 | -0.11(-1.10%) |
Mar 19, 2021 | 9.540 | 9.712 | 9.507 | 9.606 | 368,610 | +0.10(+1.05%) |
Mar 18, 2021 | 9.686 | 9.725 | 9.467 | 9.507 | 194,310 | -0.21(-2.11%) |
Mar 17, 2021 | 9.745 | 9.828 | 9.678 | 9.712 | 178,705 | -0.01(-0.07%) |
Mar 16, 2021 | 9.792 | 9.818 | 9.613 | 9.719 | 222,176 | -0.09(-0.95%) |
Mar 15, 2021 | 9.792 | 9.878 | 9.752 | 9.811 | 341,238 | -0.01(-0.13%) |
Mar 12, 2021 | 9.831 | 9.964 | 9.765 | 9.825 | 246,042 | +0.04(+0.41%) |
Mar 11, 2021 | 9.791 | 9.869 | 9.727 | 9.785 | 437,906 | +0.09(+0.93%) |
Mar 10, 2021 | 9.656 | 9.850 | 9.565 | 9.694 | 493,823 | +0.12(+1.28%) |
Mar 09, 2021 | 9.455 | 9.649 | 9.436 | 9.572 | 664,451 | +0.15(+1.58%) |
Mar 08, 2021 | 9.313 | 9.520 | 9.164 | 9.423 | 457,304 | +0.11(+1.18%) |
Mar 05, 2021 | 9.500 | 9.500 | 8.970 | 9.313 | 414,550 | -0.05(-0.55%) |
Mar 04, 2021 | 9.500 | 9.636 | 9.151 | 9.365 | 719,564 | -0.01(-0.14%) |
Mar 03, 2021 | 9.442 | 9.526 | 9.358 | 9.378 | 250,933 | -0.01(-0.14%) |
Mar 02, 2021 | 9.274 | 9.475 | 9.213 | 9.390 | 500,535 | +0.10(+1.04%) |