Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.724 | 9.724 | 9.609 | 9.709 | 150,681 | +0.03(+0.32%) |
May 27, 2021 | 9.609 | 9.716 | 9.609 | 9.678 | 179,744 | +0.08(+0.80%) |
May 26, 2021 | 9.563 | 9.609 | 9.525 | 9.601 | 298,328 | +0.08(+0.89%) |
May 25, 2021 | 9.647 | 9.693 | 9.517 | 9.517 | 209,588 | -0.12(-1.27%) |
May 24, 2021 | 9.563 | 9.663 | 9.532 | 9.639 | 146,008 | +0.08(+0.80%) |
May 21, 2021 | 9.601 | 9.601 | 9.517 | 9.563 | 151,207 | +0.00(+0.00%) |
May 20, 2021 | 9.524 | 9.570 | 9.486 | 9.563 | 204,210 | +0.02(+0.16%) |
May 19, 2021 | 9.440 | 9.547 | 9.371 | 9.547 | 166,411 | +0.06(+0.65%) |
May 18, 2021 | 9.494 | 9.547 | 9.440 | 9.486 | 173,971 | +0.02(+0.24%) |
May 17, 2021 | 9.386 | 9.486 | 9.363 | 9.463 | 263,268 | +0.05(+0.49%) |
May 14, 2021 | 9.463 | 9.463 | 9.347 | 9.417 | 233,048 | +0.04(+0.45%) |
May 13, 2021 | 9.108 | 9.428 | 9.108 | 9.374 | 384,220 | +0.27(+3.02%) |
May 12, 2021 | 9.489 | 9.508 | 9.016 | 9.100 | 771,781 | -0.39(-4.10%) |
May 11, 2021 | 9.512 | 9.580 | 9.405 | 9.489 | 321,635 | -0.05(-0.48%) |
May 10, 2021 | 9.717 | 9.717 | 9.527 | 9.535 | 366,951 | -0.18(-1.81%) |
May 07, 2021 | 9.725 | 9.733 | 9.672 | 9.710 | 206,491 | +0.02(+0.16%) |
May 06, 2021 | 9.641 | 9.717 | 9.542 | 9.695 | 329,737 | -0.02(-0.24%) |
May 05, 2021 | 9.603 | 9.717 | 9.565 | 9.717 | 421,597 | +0.16(+1.67%) |
May 04, 2021 | 9.641 | 9.641 | 9.489 | 9.557 | 251,806 | -0.05(-0.56%) |
May 03, 2021 | 9.664 | 9.687 | 9.573 | 9.611 | 299,003 | +0.02(+0.24%) |
Apr 30, 2021 | 9.702 | 9.702 | 9.569 | 9.588 | 176,473 | -0.10(-1.02%) |
Apr 29, 2021 | 9.710 | 9.710 | 9.641 | 9.687 | 218,531 | +0.02(+0.24%) |
Apr 28, 2021 | 9.733 | 9.771 | 9.641 | 9.664 | 309,577 | -0.10(-1.01%) |
Apr 27, 2021 | 9.763 | 9.771 | 9.702 | 9.763 | 213,455 | +0.03(+0.31%) |
Apr 26, 2021 | 9.634 | 9.733 | 9.618 | 9.733 | 195,845 | +0.10(+1.03%) |
Apr 23, 2021 | 9.672 | 9.672 | 9.580 | 9.634 | 128,320 | +0.01(+0.08%) |
Apr 22, 2021 | 9.702 | 9.717 | 9.603 | 9.626 | 201,841 | -0.06(-0.63%) |
Apr 21, 2021 | 9.611 | 9.687 | 9.535 | 9.687 | 165,172 | +0.05(+0.55%) |
Apr 20, 2021 | 9.656 | 9.725 | 9.611 | 9.634 | 195,374 | -0.01(-0.08%) |
Apr 19, 2021 | 9.656 | 9.679 | 9.603 | 9.641 | 173,798 | -0.02(-0.16%) |
Apr 16, 2021 | 9.641 | 9.702 | 9.603 | 9.656 | 185,920 | +0.02(+0.24%) |
Apr 15, 2021 | 9.565 | 9.634 | 9.519 | 9.634 | 132,259 | +0.11(+1.20%) |
Apr 14, 2021 | 9.702 | 9.702 | 9.489 | 9.519 | 420,091 | -0.19(-2.00%) |
Apr 13, 2021 | 9.615 | 9.721 | 9.577 | 9.714 | 419,838 | +0.08(+0.78%) |
Apr 12, 2021 | 9.600 | 9.653 | 9.547 | 9.638 | 423,649 | +0.07(+0.71%) |
Apr 09, 2021 | 9.502 | 9.593 | 9.464 | 9.570 | 322,003 | +0.09(+0.96%) |
Apr 08, 2021 | 9.343 | 9.502 | 9.320 | 9.479 | 372,927 | +0.18(+1.95%) |
Apr 07, 2021 | 9.275 | 9.366 | 9.260 | 9.298 | 353,822 | +0.05(+0.49%) |
Apr 06, 2021 | 9.169 | 9.267 | 9.146 | 9.252 | 286,539 | +0.12(+1.33%) |
Apr 05, 2021 | 9.192 | 9.192 | 9.040 | 9.131 | 290,507 | +0.06(+0.67%) |
Apr 01, 2021 | 9.071 | 9.093 | 9.003 | 9.071 | 233,042 | +0.08(+0.93%) |
Mar 31, 2021 | 9.071 | 9.124 | 8.987 | 8.987 | 222,018 | -0.08(-0.83%) |
Mar 30, 2021 | 9.086 | 9.139 | 9.055 | 9.063 | 267,176 | -0.01(-0.08%) |
Mar 29, 2021 | 9.003 | 9.131 | 8.984 | 9.071 | 285,727 | -0.03(-0.33%) |
Mar 26, 2021 | 9.116 | 9.161 | 9.033 | 9.101 | 226,565 | +0.01(+0.08%) |
Mar 25, 2021 | 9.086 | 9.146 | 8.919 | 9.093 | 441,564 | +0.02(+0.17%) |
Mar 24, 2021 | 9.146 | 9.305 | 9.078 | 9.078 | 237,502 | -0.04(-0.41%) |
Mar 23, 2021 | 9.184 | 9.245 | 9.093 | 9.116 | 185,149 | -0.14(-1.47%) |
Mar 22, 2021 | 9.169 | 9.267 | 9.116 | 9.252 | 256,487 | +0.08(+0.82%) |
Mar 19, 2021 | 9.192 | 9.356 | 9.093 | 9.177 | 412,153 | +0.01(+0.08%) |
Mar 18, 2021 | 9.411 | 9.449 | 9.139 | 9.169 | 263,293 | -0.23(-2.49%) |
Mar 17, 2021 | 9.494 | 9.555 | 9.381 | 9.403 | 310,981 | -0.07(-0.76%) |
Mar 16, 2021 | 9.528 | 9.543 | 9.273 | 9.475 | 493,547 | -0.01(-0.08%) |
Mar 15, 2021 | 9.415 | 9.505 | 9.295 | 9.483 | 592,539 | +0.16(+1.69%) |
Mar 12, 2021 | 9.220 | 9.423 | 9.213 | 9.325 | 630,911 | +0.15(+1.64%) |
Mar 11, 2021 | 9.160 | 9.280 | 9.152 | 9.175 | 418,931 | +0.02(+0.16%) |
Mar 10, 2021 | 9.070 | 9.175 | 9.070 | 9.160 | 271,544 | +0.10(+1.08%) |
Mar 09, 2021 | 9.092 | 9.160 | 9.017 | 9.062 | 380,505 | -0.08(-0.90%) |
Mar 08, 2021 | 9.047 | 9.145 | 8.890 | 9.145 | 326,377 | +0.14(+1.58%) |
Mar 05, 2021 | 9.055 | 9.055 | 8.683 | 9.002 | 354,679 | +0.02(+0.25%) |
Mar 04, 2021 | 9.115 | 9.137 | 8.830 | 8.980 | 315,306 | -0.12(-1.32%) |
Mar 03, 2021 | 9.145 | 9.160 | 9.062 | 9.100 | 237,960 | -0.01(-0.08%) |
Mar 02, 2021 | 9.077 | 9.122 | 9.032 | 9.107 | 190,761 | +0.02(+0.25%) |