Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.397 | 9.516 | 9.383 | 9.432 | 287,871 | +0.04(+0.37%) |
May 27, 2021 | 9.327 | 9.418 | 9.299 | 9.397 | 270,324 | +0.11(+1.13%) |
May 26, 2021 | 9.159 | 9.347 | 9.138 | 9.292 | 316,494 | +0.18(+2.00%) |
May 25, 2021 | 9.537 | 9.593 | 9.082 | 9.110 | 1,366,525 | -0.40(-4.20%) |
May 24, 2021 | 9.537 | 9.565 | 9.481 | 9.509 | 231,126 | -0.03(-0.29%) |
May 21, 2021 | 9.663 | 9.670 | 9.488 | 9.537 | 123,755 | -0.07(-0.73%) |
May 20, 2021 | 9.586 | 9.642 | 9.537 | 9.607 | 119,464 | +0.04(+0.37%) |
May 19, 2021 | 9.460 | 9.586 | 9.404 | 9.572 | 247,472 | +0.06(+0.66%) |
May 18, 2021 | 9.495 | 9.614 | 9.460 | 9.509 | 232,424 | +0.04(+0.44%) |
May 17, 2021 | 9.362 | 9.502 | 9.334 | 9.467 | 176,294 | +0.14(+1.50%) |
May 14, 2021 | 9.320 | 9.362 | 9.222 | 9.327 | 358,435 | +0.14(+1.53%) |
May 13, 2021 | 9.019 | 9.250 | 9.019 | 9.187 | 295,603 | +0.17(+1.86%) |
May 12, 2021 | 9.215 | 9.285 | 8.956 | 9.019 | 357,366 | -0.20(-2.20%) |
May 11, 2021 | 9.348 | 9.369 | 9.180 | 9.222 | 340,737 | -0.20(-2.16%) |
May 10, 2021 | 9.642 | 9.692 | 9.425 | 9.425 | 203,459 | -0.15(-1.54%) |
May 07, 2021 | 9.467 | 9.607 | 9.436 | 9.572 | 202,213 | +0.13(+1.41%) |
May 06, 2021 | 9.579 | 9.621 | 9.292 | 9.439 | 381,622 | -0.17(-1.75%) |
May 05, 2021 | 9.614 | 9.670 | 9.495 | 9.607 | 211,107 | +0.01(+0.15%) |
May 04, 2021 | 9.670 | 9.699 | 9.572 | 9.593 | 149,850 | -0.08(-0.80%) |
May 03, 2021 | 9.741 | 9.776 | 9.670 | 9.670 | 141,927 | +0.03(+0.29%) |
Apr 30, 2021 | 9.790 | 9.797 | 9.628 | 9.642 | 147,696 | -0.15(-1.50%) |
Apr 29, 2021 | 9.790 | 9.797 | 9.706 | 9.790 | 219,110 | +0.04(+0.43%) |
Apr 28, 2021 | 9.706 | 9.790 | 9.692 | 9.748 | 260,414 | +0.06(+0.58%) |
Apr 27, 2021 | 9.699 | 9.720 | 9.649 | 9.692 | 148,154 | +0.06(+0.65%) |
Apr 26, 2021 | 9.586 | 9.699 | 9.586 | 9.628 | 139,685 | +0.05(+0.51%) |
Apr 23, 2021 | 9.488 | 9.667 | 9.460 | 9.579 | 185,084 | +0.14(+1.48%) |
Apr 22, 2021 | 9.600 | 9.663 | 9.439 | 9.439 | 444,049 | -0.21(-2.18%) |
Apr 21, 2021 | 9.495 | 9.685 | 9.495 | 9.649 | 240,426 | +0.04(+0.44%) |
Apr 20, 2021 | 9.692 | 9.724 | 9.502 | 9.607 | 266,427 | -0.06(-0.65%) |
Apr 19, 2021 | 9.628 | 9.720 | 9.544 | 9.670 | 295,787 | +0.06(+0.58%) |
Apr 16, 2021 | 9.558 | 9.674 | 9.551 | 9.614 | 383,583 | +0.09(+0.96%) |
Apr 15, 2021 | 9.481 | 9.565 | 9.446 | 9.523 | 179,871 | +0.04(+0.44%) |
Apr 14, 2021 | 9.600 | 9.632 | 9.467 | 9.481 | 244,742 | -0.09(-0.95%) |
Apr 13, 2021 | 9.656 | 9.656 | 9.551 | 9.572 | 152,335 | -0.07(-0.73%) |
Apr 12, 2021 | 9.670 | 9.678 | 9.586 | 9.642 | 127,286 | -0.01(-0.07%) |
Apr 09, 2021 | 9.600 | 9.678 | 9.600 | 9.649 | 186,511 | +0.06(+0.58%) |
Apr 08, 2021 | 9.558 | 9.642 | 9.558 | 9.593 | 191,282 | +0.04(+0.37%) |
Apr 07, 2021 | 9.565 | 9.653 | 9.523 | 9.558 | 297,756 | +0.09(+0.96%) |
Apr 06, 2021 | 9.502 | 9.516 | 9.390 | 9.467 | 284,405 | +0.03(+0.30%) |
Apr 05, 2021 | 9.460 | 9.523 | 9.432 | 9.439 | 249,112 | +0.06(+0.67%) |
Apr 01, 2021 | 9.243 | 9.376 | 9.215 | 9.376 | 169,387 | +0.13(+1.36%) |
Mar 31, 2021 | 9.313 | 9.373 | 9.180 | 9.250 | 339,448 | -0.07(-0.75%) |
Mar 30, 2021 | 9.348 | 9.432 | 9.264 | 9.320 | 223,939 | +0.03(+0.30%) |
Mar 29, 2021 | 9.463 | 9.463 | 9.203 | 9.292 | 448,493 | -0.12(-1.23%) |
Mar 26, 2021 | 9.258 | 9.422 | 9.163 | 9.408 | 299,235 | +0.14(+1.55%) |
Mar 25, 2021 | 8.878 | 9.272 | 8.878 | 9.265 | 237,815 | +0.16(+1.80%) |
Mar 24, 2021 | 9.183 | 9.374 | 9.067 | 9.101 | 975,198 | -0.03(-0.37%) |
Mar 23, 2021 | 9.115 | 9.203 | 9.064 | 9.135 | 268,697 | -0.03(-0.30%) |
Mar 22, 2021 | 9.169 | 9.203 | 9.040 | 9.163 | 315,600 | +0.01(+0.15%) |
Mar 19, 2021 | 8.869 | 9.183 | 8.869 | 9.149 | 554,172 | +0.19(+2.13%) |
Mar 18, 2021 | 9.156 | 9.176 | 8.938 | 8.958 | 209,699 | -0.16(-1.79%) |
Mar 17, 2021 | 9.060 | 9.183 | 9.053 | 9.122 | 203,053 | +0.07(+0.83%) |
Mar 16, 2021 | 9.176 | 9.224 | 8.965 | 9.047 | 317,053 | -0.16(-1.70%) |
Mar 15, 2021 | 9.149 | 9.224 | 9.115 | 9.203 | 295,948 | +0.09(+0.97%) |
Mar 12, 2021 | 9.101 | 9.169 | 9.053 | 9.115 | 283,540 | +0.10(+1.06%) |
Mar 11, 2021 | 8.992 | 9.074 | 8.879 | 9.019 | 309,048 | +0.13(+1.46%) |
Mar 10, 2021 | 8.951 | 9.094 | 8.890 | 8.890 | 377,230 | +0.10(+1.16%) |
Mar 09, 2021 | 8.849 | 8.924 | 8.767 | 8.788 | 314,266 | -0.09(-1.00%) |
Mar 08, 2021 | 8.760 | 8.951 | 8.604 | 8.876 | 385,287 | +0.15(+1.72%) |
Mar 05, 2021 | 8.692 | 8.771 | 8.317 | 8.726 | 345,587 | +0.07(+0.87%) |
Mar 04, 2021 | 8.883 | 8.972 | 8.563 | 8.651 | 299,093 | -0.20(-2.31%) |
Mar 03, 2021 | 8.829 | 8.961 | 8.784 | 8.856 | 234,436 | +0.09(+1.01%) |
Mar 02, 2021 | 8.706 | 8.774 | 8.604 | 8.767 | 217,123 | +0.07(+0.86%) |