Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.180 | 9.190 | 9.010 | 9.040 | 22,751 | +0.01(+0.11%) |
May 27, 2021 | 9.180 | 9.240 | 8.920 | 9.030 | 27,827 | -0.12(-1.31%) |
May 26, 2021 | 9.020 | 9.350 | 9.020 | 9.150 | 23,165 | +0.04(+0.44%) |
May 25, 2021 | 9.150 | 9.150 | 9.040 | 9.110 | 12,016 | -0.04(-0.44%) |
May 24, 2021 | 9.130 | 9.150 | 9.034 | 9.150 | 10,365 | +0.15(+1.67%) |
May 21, 2021 | 9.030 | 9.150 | 8.930 | 9.000 | 22,796 | +0.09(+1.01%) |
May 20, 2021 | 9.000 | 9.110 | 8.900 | 8.910 | 22,762 | -0.10(-1.11%) |
May 19, 2021 | 8.820 | 9.120 | 8.820 | 9.010 | 15,602 | +0.02(+0.22%) |
May 18, 2021 | 8.950 | 9.040 | 8.890 | 8.990 | 15,560 | +0.04(+0.45%) |
May 17, 2021 | 8.990 | 8.990 | 8.830 | 8.950 | 13,132 | -0.05(-0.56%) |
May 14, 2021 | 8.790 | 9.000 | 8.723 | 9.000 | 39,221 | +0.25(+2.86%) |
May 13, 2021 | 8.680 | 9.073 | 8.680 | 8.750 | 8,621 | -0.05(-0.57%) |
May 12, 2021 | 8.800 | 9.140 | 8.720 | 8.800 | 33,417 | +0.03(+0.34%) |
May 11, 2021 | 9.000 | 9.090 | 8.760 | 8.770 | 30,943 | -0.11(-1.24%) |
May 10, 2021 | 9.160 | 9.160 | 8.880 | 8.880 | 26,279 | -0.08(-0.89%) |
May 07, 2021 | 8.820 | 9.200 | 8.820 | 8.960 | 15,911 | +0.04(+0.45%) |
May 06, 2021 | 8.930 | 9.159 | 8.839 | 8.920 | 9,826 | +0.00(+0.00%) |
May 05, 2021 | 8.800 | 9.104 | 8.760 | 8.920 | 20,869 | +0.07(+0.79%) |
May 04, 2021 | 9.090 | 9.090 | 8.800 | 8.850 | 14,494 | +0.10(+1.14%) |
May 03, 2021 | 9.070 | 9.070 | 8.700 | 8.750 | 31,559 | -0.23(-2.56%) |
Apr 30, 2021 | 8.910 | 9.000 | 8.800 | 8.980 | 17,200 | +0.07(+0.79%) |
Apr 29, 2021 | 8.550 | 9.000 | 8.550 | 8.910 | 12,327 | +0.33(+3.85%) |
Apr 28, 2021 | 8.660 | 8.700 | 8.320 | 8.580 | 21,971 | +0.27(+3.25%) |
Apr 27, 2021 | 8.870 | 8.870 | 8.220 | 8.310 | 46,101 | -0.29(-3.37%) |
Apr 26, 2021 | 8.600 | 8.930 | 8.570 | 8.600 | 16,642 | +0.00(+0.00%) |
Apr 23, 2021 | 9.000 | 9.000 | 8.590 | 8.600 | 19,200 | -0.30(-3.37%) |
Apr 22, 2021 | 8.700 | 8.990 | 8.700 | 8.900 | 8,942 | +0.20(+2.30%) |
Apr 21, 2021 | 8.920 | 8.920 | 8.610 | 8.700 | 23,651 | -0.09(-1.02%) |
Apr 20, 2021 | 9.010 | 9.060 | 8.790 | 8.790 | 45,791 | -0.31(-3.41%) |
Apr 19, 2021 | 9.480 | 9.480 | 9.080 | 9.100 | 22,600 | -0.08(-0.87%) |
Apr 16, 2021 | 9.330 | 9.330 | 9.150 | 9.180 | 10,300 | -0.01(-0.11%) |
Apr 15, 2021 | 9.550 | 9.550 | 9.190 | 9.190 | 11,762 | -0.09(-0.97%) |
Apr 14, 2021 | 9.500 | 9.500 | 9.220 | 9.280 | 18,655 | +0.05(+0.54%) |
Apr 13, 2021 | 9.310 | 9.450 | 9.198 | 9.230 | 18,383 | -0.22(-2.33%) |
Apr 12, 2021 | 9.490 | 9.490 | 9.270 | 9.450 | 9,200 | +0.03(+0.32%) |
Apr 09, 2021 | 9.270 | 9.460 | 9.205 | 9.420 | 19,800 | +0.07(+0.75%) |
Apr 08, 2021 | 9.250 | 9.520 | 9.190 | 9.350 | 23,677 | +0.12(+1.30%) |
Apr 07, 2021 | 9.600 | 9.741 | 9.100 | 9.230 | 25,943 | -0.27(-2.84%) |
Apr 06, 2021 | 9.800 | 9.800 | 9.490 | 9.500 | 62,983 | -0.15(-1.55%) |
Apr 05, 2021 | 9.840 | 9.900 | 9.650 | 9.650 | 17,579 | -0.19(-1.93%) |
Apr 01, 2021 | 9.750 | 9.939 | 9.740 | 9.840 | 8,200 | +0.07(+0.72%) |
Mar 31, 2021 | 9.950 | 9.950 | 9.700 | 9.770 | 6,305 | -0.08(-0.81%) |
Mar 30, 2021 | 9.870 | 9.900 | 9.800 | 9.850 | 13,548 | -0.10(-1.00%) |
Mar 29, 2021 | 9.780 | 9.970 | 9.780 | 9.950 | 6,539 | +0.07(+0.71%) |
Mar 26, 2021 | 9.700 | 9.900 | 9.650 | 9.880 | 13,300 | -0.18(-1.79%) |
Mar 25, 2021 | 9.910 | 10.14 | 9.900 | 10.06 | 11,437 | +0.24(+2.47%) |
Mar 24, 2021 | 10.00 | 10.44 | 9.520 | 9.818 | 11,272 | -0.16(-1.63%) |
Mar 23, 2021 | 10.36 | 10.55 | 9.900 | 9.980 | 16,745 | -0.14(-1.38%) |
Mar 22, 2021 | 10.08 | 10.76 | 10.08 | 10.12 | 12,537 | +0.02(+0.20%) |
Mar 19, 2021 | 10.25 | 10.36 | 10.10 | 10.10 | 8,600 | -0.08(-0.79%) |
Mar 18, 2021 | 10.24 | 10.32 | 10.15 | 10.18 | 13,711 | +0.00(+0.00%) |
Mar 17, 2021 | 10.23 | 10.44 | 10.06 | 10.18 | 13,491 | -0.04(-0.39%) |
Mar 16, 2021 | 10.28 | 10.46 | 10.08 | 10.22 | 6,804 | +0.27(+2.71%) |
Mar 15, 2021 | 10.63 | 10.81 | 9.850 | 9.950 | 70,140 | -0.37(-3.59%) |
Mar 12, 2021 | 10.48 | 10.51 | 10.14 | 10.32 | 8,600 | +0.00(+0.00%) |
Mar 11, 2021 | 10.50 | 10.50 | 10.24 | 10.32 | 16,324 | -0.08(-0.77%) |
Mar 10, 2021 | 10.44 | 10.69 | 10.25 | 10.40 | 6,690 | +0.22(+2.16%) |
Mar 09, 2021 | 10.45 | 10.67 | 10.01 | 10.18 | 4,775 | +0.01(+0.10%) |
Mar 08, 2021 | 10.27 | 10.30 | 10.17 | 10.17 | 16,575 | -0.13(-1.26%) |
Mar 05, 2021 | 10.60 | 10.60 | 9.980 | 10.30 | 5,000 | -0.05(-0.48%) |
Mar 04, 2021 | 10.79 | 10.79 | 9.850 | 10.35 | 23,823 | -0.04(-0.43%) |
Mar 03, 2021 | 10.65 | 10.65 | 10.34 | 10.39 | 15,437 | -0.33(-3.03%) |
Mar 02, 2021 | 10.90 | 10.90 | 10.61 | 10.72 | 20,077 | -0.28(-2.55%) |