Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.796 | 9.796 | 9.680 | 9.780 | 149,576 | +0.03(+0.32%) |
May 27, 2021 | 9.680 | 9.788 | 9.680 | 9.749 | 178,426 | +0.08(+0.80%) |
May 26, 2021 | 9.633 | 9.680 | 9.595 | 9.672 | 296,141 | +0.09(+0.89%) |
May 25, 2021 | 9.718 | 9.765 | 9.587 | 9.587 | 208,052 | -0.12(-1.27%) |
May 24, 2021 | 9.633 | 9.734 | 9.602 | 9.711 | 144,938 | +0.08(+0.80%) |
May 21, 2021 | 9.672 | 9.672 | 9.587 | 9.633 | 150,098 | +0.00(+0.00%) |
May 20, 2021 | 9.595 | 9.641 | 9.556 | 9.633 | 202,713 | +0.02(+0.16%) |
May 19, 2021 | 9.509 | 9.618 | 9.440 | 9.618 | 165,191 | +0.06(+0.65%) |
May 18, 2021 | 9.564 | 9.618 | 9.509 | 9.556 | 172,696 | +0.02(+0.24%) |
May 17, 2021 | 9.455 | 9.556 | 9.432 | 9.533 | 261,338 | +0.05(+0.49%) |
May 14, 2021 | 9.533 | 9.533 | 9.416 | 9.486 | 231,339 | +0.04(+0.45%) |
May 13, 2021 | 9.175 | 9.497 | 9.175 | 9.444 | 381,403 | +0.28(+3.02%) |
May 12, 2021 | 9.559 | 9.578 | 9.083 | 9.167 | 766,122 | -0.39(-4.10%) |
May 11, 2021 | 9.582 | 9.651 | 9.474 | 9.559 | 319,276 | -0.05(-0.48%) |
May 10, 2021 | 9.789 | 9.789 | 9.597 | 9.605 | 364,260 | -0.18(-1.81%) |
May 07, 2021 | 9.797 | 9.805 | 9.743 | 9.782 | 204,977 | +0.02(+0.16%) |
May 06, 2021 | 9.712 | 9.789 | 9.613 | 9.766 | 327,319 | -0.02(-0.24%) |
May 05, 2021 | 9.674 | 9.789 | 9.636 | 9.789 | 418,506 | +0.16(+1.67%) |
May 04, 2021 | 9.712 | 9.712 | 9.559 | 9.628 | 249,960 | -0.05(-0.56%) |
May 03, 2021 | 9.735 | 9.759 | 9.643 | 9.682 | 296,810 | +0.02(+0.24%) |
Apr 30, 2021 | 9.774 | 9.774 | 9.639 | 9.659 | 175,179 | -0.10(-1.02%) |
Apr 29, 2021 | 9.782 | 9.782 | 9.712 | 9.759 | 216,928 | +0.02(+0.24%) |
Apr 28, 2021 | 9.805 | 9.843 | 9.712 | 9.735 | 307,307 | -0.10(-1.01%) |
Apr 27, 2021 | 9.835 | 9.843 | 9.774 | 9.835 | 211,890 | +0.03(+0.31%) |
Apr 26, 2021 | 9.705 | 9.805 | 9.689 | 9.805 | 194,409 | +0.10(+1.03%) |
Apr 23, 2021 | 9.743 | 9.743 | 9.651 | 9.705 | 127,379 | +0.01(+0.08%) |
Apr 22, 2021 | 9.774 | 9.789 | 9.674 | 9.697 | 200,361 | -0.06(-0.63%) |
Apr 21, 2021 | 9.682 | 9.759 | 9.605 | 9.759 | 163,961 | +0.05(+0.55%) |
Apr 20, 2021 | 9.728 | 9.797 | 9.682 | 9.705 | 193,941 | -0.01(-0.08%) |
Apr 19, 2021 | 9.728 | 9.751 | 9.674 | 9.712 | 172,524 | -0.02(-0.16%) |
Apr 16, 2021 | 9.712 | 9.774 | 9.674 | 9.728 | 184,557 | +0.02(+0.24%) |
Apr 15, 2021 | 9.636 | 9.705 | 9.590 | 9.705 | 131,289 | +0.12(+1.20%) |
Apr 14, 2021 | 9.774 | 9.774 | 9.559 | 9.590 | 417,011 | -0.20(-2.00%) |
Apr 13, 2021 | 9.686 | 9.793 | 9.648 | 9.785 | 416,760 | +0.08(+0.78%) |
Apr 12, 2021 | 9.671 | 9.724 | 9.618 | 9.709 | 420,543 | +0.07(+0.71%) |
Apr 09, 2021 | 9.572 | 9.663 | 9.534 | 9.641 | 319,642 | +0.09(+0.96%) |
Apr 08, 2021 | 9.412 | 9.572 | 9.389 | 9.549 | 370,193 | +0.18(+1.95%) |
Apr 07, 2021 | 9.343 | 9.435 | 9.328 | 9.366 | 351,228 | +0.05(+0.49%) |
Apr 06, 2021 | 9.237 | 9.336 | 9.214 | 9.320 | 284,438 | +0.12(+1.33%) |
Apr 05, 2021 | 9.260 | 9.260 | 9.107 | 9.199 | 288,377 | +0.06(+0.67%) |
Apr 01, 2021 | 9.138 | 9.160 | 9.069 | 9.138 | 231,334 | +0.08(+0.93%) |
Mar 31, 2021 | 9.138 | 9.191 | 9.054 | 9.054 | 220,390 | -0.08(-0.83%) |
Mar 30, 2021 | 9.153 | 9.206 | 9.122 | 9.130 | 265,217 | -0.01(-0.08%) |
Mar 29, 2021 | 9.069 | 9.199 | 9.051 | 9.138 | 283,632 | -0.03(-0.33%) |
Mar 26, 2021 | 9.183 | 9.229 | 9.099 | 9.168 | 224,904 | +0.01(+0.08%) |
Mar 25, 2021 | 9.153 | 9.214 | 8.985 | 9.160 | 438,327 | +0.02(+0.17%) |
Mar 24, 2021 | 9.214 | 9.374 | 9.145 | 9.145 | 235,761 | -0.04(-0.41%) |
Mar 23, 2021 | 9.252 | 9.313 | 9.160 | 9.183 | 183,791 | -0.14(-1.47%) |
Mar 22, 2021 | 9.237 | 9.336 | 9.183 | 9.320 | 254,606 | +0.08(+0.82%) |
Mar 19, 2021 | 9.260 | 9.425 | 9.160 | 9.244 | 409,131 | +0.01(+0.08%) |
Mar 18, 2021 | 9.481 | 9.519 | 9.206 | 9.237 | 261,362 | -0.24(-2.49%) |
Mar 17, 2021 | 9.564 | 9.625 | 9.450 | 9.473 | 308,701 | -0.07(-0.76%) |
Mar 16, 2021 | 9.598 | 9.613 | 9.341 | 9.545 | 489,929 | -0.01(-0.08%) |
Mar 15, 2021 | 9.485 | 9.576 | 9.364 | 9.553 | 588,195 | +0.16(+1.69%) |
Mar 12, 2021 | 9.288 | 9.492 | 9.281 | 9.394 | 626,285 | +0.15(+1.64%) |
Mar 11, 2021 | 9.228 | 9.349 | 9.220 | 9.243 | 415,860 | +0.02(+0.16%) |
Mar 10, 2021 | 9.137 | 9.243 | 9.137 | 9.228 | 269,553 | +0.10(+1.08%) |
Mar 09, 2021 | 9.160 | 9.228 | 9.084 | 9.129 | 377,716 | -0.08(-0.90%) |
Mar 08, 2021 | 9.114 | 9.213 | 8.955 | 9.213 | 323,984 | +0.14(+1.58%) |
Mar 05, 2021 | 9.122 | 9.122 | 8.747 | 9.069 | 352,078 | +0.02(+0.25%) |
Mar 04, 2021 | 9.182 | 9.205 | 8.895 | 9.046 | 312,994 | -0.12(-1.32%) |
Mar 03, 2021 | 9.213 | 9.228 | 9.129 | 9.167 | 236,215 | -0.01(-0.08%) |
Mar 02, 2021 | 9.144 | 9.190 | 9.099 | 9.175 | 189,362 | +0.02(+0.25%) |