Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.650 | 10.40 | 9.650 | 10.04 | 184,792 | +0.49(+5.13%) |
May 27, 2021 | 10.23 | 10.28 | 9.550 | 9.550 | 897,645 | -0.65(-6.37%) |
May 26, 2021 | 10.35 | 10.53 | 10.13 | 10.20 | 126,962 | -0.04(-0.39%) |
May 25, 2021 | 10.58 | 10.83 | 10.22 | 10.24 | 154,928 | -0.32(-3.03%) |
May 24, 2021 | 10.95 | 11.15 | 10.53 | 10.56 | 145,353 | -0.40(-3.65%) |
May 21, 2021 | 10.75 | 10.98 | 10.50 | 10.96 | 216,123 | +0.35(+3.30%) |
May 20, 2021 | 10.35 | 10.65 | 10.28 | 10.61 | 135,413 | +0.27(+2.61%) |
May 19, 2021 | 10.39 | 10.44 | 10.01 | 10.34 | 132,580 | +0.07(+0.68%) |
May 18, 2021 | 9.990 | 10.43 | 9.990 | 10.27 | 118,726 | +0.36(+3.63%) |
May 17, 2021 | 10.64 | 10.75 | 9.690 | 9.910 | 291,463 | -0.86(-7.99%) |
May 14, 2021 | 10.80 | 10.94 | 10.39 | 10.77 | 216,660 | +0.24(+2.28%) |
May 13, 2021 | 10.39 | 10.78 | 10.31 | 10.53 | 274,807 | +0.27(+2.63%) |
May 12, 2021 | 9.000 | 10.69 | 8.890 | 10.26 | 821,944 | +1.26(+14.00%) |
May 11, 2021 | 8.550 | 9.140 | 8.500 | 9.000 | 245,856 | +0.12(+1.35%) |
May 10, 2021 | 9.300 | 9.350 | 8.880 | 8.880 | 182,643 | -0.46(-4.93%) |
May 07, 2021 | 9.220 | 9.420 | 9.220 | 9.340 | 70,388 | +0.18(+1.97%) |
May 06, 2021 | 9.360 | 9.360 | 8.815 | 9.160 | 151,718 | -0.24(-2.55%) |
May 05, 2021 | 9.540 | 9.660 | 9.330 | 9.400 | 136,329 | -0.10(-1.05%) |
May 04, 2021 | 9.500 | 9.600 | 9.400 | 9.500 | 161,012 | -0.06(-0.63%) |
May 03, 2021 | 9.930 | 9.960 | 9.460 | 9.560 | 134,732 | -0.27(-2.75%) |
Apr 30, 2021 | 9.810 | 10.04 | 9.560 | 9.830 | 297,500 | -0.09(-0.91%) |
Apr 29, 2021 | 9.870 | 9.970 | 9.650 | 9.920 | 126,678 | +0.13(+1.33%) |
Apr 28, 2021 | 9.750 | 9.850 | 9.660 | 9.790 | 115,743 | +0.01(+0.10%) |
Apr 27, 2021 | 10.11 | 10.11 | 9.770 | 9.780 | 243,782 | -0.34(-3.36%) |
Apr 26, 2021 | 10.00 | 10.24 | 10.00 | 10.12 | 130,742 | +0.22(+2.22%) |
Apr 23, 2021 | 9.600 | 9.990 | 9.600 | 9.900 | 104,100 | +0.07(+0.71%) |
Apr 22, 2021 | 9.790 | 10.15 | 9.780 | 9.830 | 186,705 | +0.07(+0.72%) |
Apr 21, 2021 | 9.560 | 9.850 | 9.480 | 9.760 | 177,062 | +0.19(+1.99%) |
Apr 20, 2021 | 9.520 | 9.630 | 9.445 | 9.570 | 137,038 | -0.03(-0.31%) |
Apr 19, 2021 | 9.700 | 9.750 | 9.310 | 9.600 | 435,283 | -0.18(-1.84%) |
Apr 16, 2021 | 9.960 | 9.960 | 9.610 | 9.780 | 118,700 | -0.16(-1.61%) |
Apr 15, 2021 | 9.810 | 9.990 | 9.690 | 9.940 | 119,222 | +0.21(+2.16%) |
Apr 14, 2021 | 9.830 | 10.14 | 9.720 | 9.730 | 143,843 | -0.05(-0.51%) |
Apr 13, 2021 | 9.650 | 9.820 | 9.610 | 9.780 | 615,885 | +0.15(+1.56%) |
Apr 12, 2021 | 9.660 | 9.660 | 9.479 | 9.630 | 101,365 | -0.04(-0.41%) |
Apr 09, 2021 | 9.650 | 9.740 | 9.510 | 9.670 | 101,800 | -0.07(-0.72%) |
Apr 08, 2021 | 9.530 | 9.800 | 9.420 | 9.740 | 130,253 | +0.35(+3.73%) |
Apr 07, 2021 | 9.700 | 9.790 | 9.290 | 9.390 | 142,064 | -0.31(-3.20%) |
Apr 06, 2021 | 9.700 | 9.840 | 9.520 | 9.700 | 127,180 | -0.04(-0.41%) |
Apr 05, 2021 | 9.850 | 9.850 | 9.540 | 9.740 | 131,610 | +0.05(+0.52%) |
Apr 01, 2021 | 9.780 | 9.880 | 9.570 | 9.690 | 167,600 | +0.20(+2.11%) |
Mar 31, 2021 | 9.350 | 9.650 | 9.220 | 9.490 | 192,134 | +0.22(+2.37%) |
Mar 30, 2021 | 8.960 | 9.450 | 8.900 | 9.270 | 226,969 | +0.18(+1.98%) |
Mar 29, 2021 | 9.300 | 9.315 | 8.950 | 9.090 | 273,474 | -0.22(-2.36%) |
Mar 26, 2021 | 9.210 | 9.370 | 9.100 | 9.310 | 391,700 | +0.13(+1.42%) |
Mar 25, 2021 | 9.000 | 9.320 | 8.900 | 9.180 | 225,029 | +0.06(+0.66%) |
Mar 24, 2021 | 9.690 | 9.700 | 9.090 | 9.120 | 241,903 | -0.46(-4.80%) |
Mar 23, 2021 | 10.05 | 10.08 | 9.550 | 9.580 | 303,072 | -0.46(-4.58%) |
Mar 22, 2021 | 10.13 | 10.25 | 10.01 | 10.04 | 238,214 | +0.02(+0.20%) |
Mar 19, 2021 | 10.06 | 10.22 | 9.920 | 10.02 | 303,100 | +0.13(+1.31%) |
Mar 18, 2021 | 10.18 | 10.34 | 9.860 | 9.890 | 186,091 | -0.57(-5.45%) |
Mar 17, 2021 | 10.28 | 10.60 | 10.10 | 10.46 | 238,274 | +0.05(+0.48%) |
Mar 16, 2021 | 10.58 | 10.73 | 10.31 | 10.41 | 128,608 | -0.09(-0.86%) |
Mar 15, 2021 | 10.51 | 10.53 | 10.26 | 10.50 | 135,535 | -0.01(-0.10%) |
Mar 12, 2021 | 10.45 | 10.58 | 10.18 | 10.51 | 129,400 | -0.16(-1.50%) |
Mar 11, 2021 | 10.65 | 10.78 | 10.51 | 10.67 | 159,724 | +0.20(+1.91%) |
Mar 10, 2021 | 10.56 | 10.74 | 10.38 | 10.47 | 206,808 | +0.20(+1.95%) |
Mar 09, 2021 | 9.890 | 10.40 | 9.890 | 10.27 | 180,519 | +0.63(+6.54%) |
Mar 08, 2021 | 9.970 | 10.14 | 9.620 | 9.640 | 229,822 | -0.32(-3.21%) |
Mar 05, 2021 | 9.960 | 10.03 | 9.080 | 9.960 | 454,100 | +0.01(+0.10%) |
Mar 04, 2021 | 10.49 | 10.62 | 9.610 | 9.950 | 577,231 | -0.58(-5.51%) |
Mar 03, 2021 | 11.20 | 11.23 | 10.45 | 10.53 | 354,075 | -0.73(-6.48%) |
Mar 02, 2021 | 11.62 | 11.62 | 11.25 | 11.26 | 170,760 | -0.31(-2.68%) |