Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.327 | 9.404 | 9.327 | 9.403 | 143,677 | +0.08(+0.91%) |
May 27, 2021 | 9.280 | 9.347 | 9.251 | 9.318 | 20,671 | +0.14(+1.56%) |
May 26, 2021 | 9.261 | 9.261 | 9.136 | 9.175 | 9,481 | -0.10(-1.03%) |
May 25, 2021 | 9.347 | 9.366 | 9.270 | 9.270 | 1,345 | -0.08(-0.89%) |
May 24, 2021 | 9.385 | 9.432 | 9.280 | 9.354 | 9,760 | -0.01(-0.16%) |
May 21, 2021 | 9.480 | 9.499 | 9.366 | 9.368 | 3,438 | -0.09(-1.00%) |
May 20, 2021 | 9.432 | 9.463 | 9.356 | 9.463 | 7,149 | -0.07(-0.76%) |
May 19, 2021 | 9.557 | 9.557 | 9.413 | 9.535 | 7,095 | -0.11(-1.15%) |
May 18, 2021 | 9.719 | 9.719 | 9.642 | 9.646 | 690 | -0.04(-0.45%) |
May 17, 2021 | 9.776 | 9.776 | 9.681 | 9.690 | 2,553 | -0.05(-0.49%) |
May 14, 2021 | 9.566 | 9.738 | 9.566 | 9.738 | 75,209 | +0.25(+2.62%) |
May 13, 2021 | 9.499 | 9.557 | 9.366 | 9.490 | 207,569 | -0.06(-0.60%) |
May 12, 2021 | 9.681 | 9.681 | 9.490 | 9.547 | 113,904 | -0.12(-1.21%) |
May 11, 2021 | 9.728 | 9.757 | 9.614 | 9.664 | 127,686 | -0.12(-1.19%) |
May 10, 2021 | 9.576 | 9.781 | 9.576 | 9.781 | 112,973 | +0.38(+4.02%) |
May 07, 2021 | 9.261 | 9.413 | 9.261 | 9.403 | 9,571 | +0.19(+2.06%) |
May 06, 2021 | 9.242 | 9.242 | 9.022 | 9.213 | 24,785 | +0.22(+2.50%) |
May 05, 2021 | 9.041 | 9.041 | 8.984 | 8.989 | 6,008 | +0.07(+0.82%) |
May 04, 2021 | 9.079 | 9.079 | 8.907 | 8.916 | 16,141 | -0.08(-0.89%) |
May 03, 2021 | 9.232 | 9.232 | 8.972 | 8.995 | 7,314 | -0.26(-2.76%) |
Apr 30, 2021 | 9.404 | 9.404 | 9.242 | 9.251 | 9,636 | -0.18(-1.87%) |
Apr 29, 2021 | 9.576 | 9.585 | 9.428 | 9.428 | 7,044 | -0.10(-1.10%) |
Apr 28, 2021 | 9.576 | 9.576 | 9.510 | 9.533 | 1,746 | +0.02(+0.20%) |
Apr 27, 2021 | 9.490 | 9.547 | 9.490 | 9.514 | 3,644 | -0.02(-0.25%) |
Apr 26, 2021 | 9.585 | 9.662 | 9.537 | 9.537 | 69,952 | -0.10(-1.03%) |
Apr 23, 2021 | 9.681 | 9.709 | 9.637 | 9.637 | 20,844 | -0.04(-0.40%) |
Apr 22, 2021 | 9.805 | 9.843 | 9.644 | 9.675 | 9,504 | -0.07(-0.74%) |
Apr 21, 2021 | 9.757 | 9.766 | 9.747 | 9.747 | 549 | +0.01(+0.15%) |
Apr 20, 2021 | 9.833 | 9.833 | 9.690 | 9.733 | 3,138 | -0.13(-1.31%) |
Apr 19, 2021 | 9.967 | 9.967 | 9.862 | 9.862 | 2,881 | -0.14(-1.43%) |
Apr 16, 2021 | 9.911 | 10.01 | 9.910 | 10.01 | 5,446 | +0.10(+1.00%) |
Apr 15, 2021 | 9.881 | 9.955 | 9.880 | 9.906 | 5,601 | +0.02(+0.25%) |
Apr 14, 2021 | 9.786 | 10.01 | 9.748 | 9.882 | 963,963 | +0.17(+1.73%) |
Apr 13, 2021 | 9.767 | 9.767 | 9.671 | 9.714 | 4,940 | -0.06(-0.58%) |
Apr 12, 2021 | 9.862 | 9.900 | 9.757 | 9.770 | 4,632 | -0.09(-0.93%) |
Apr 09, 2021 | 9.862 | 9.919 | 9.862 | 9.862 | 1,885 | -0.09(-0.86%) |
Apr 08, 2021 | 9.910 | 9.996 | 9.895 | 9.948 | 7,274 | +0.10(+1.07%) |
Apr 07, 2021 | 9.844 | 9.891 | 9.824 | 9.843 | 2,143 | -0.00(-0.05%) |
Apr 06, 2021 | 9.824 | 9.862 | 9.824 | 9.848 | 5,210 | +0.10(+0.98%) |
Apr 05, 2021 | 9.824 | 9.843 | 9.719 | 9.752 | 5,362 | -0.05(-0.54%) |
Apr 01, 2021 | 9.748 | 9.853 | 9.748 | 9.805 | 4,713 | +0.03(+0.29%) |
Mar 31, 2021 | 9.623 | 9.776 | 9.623 | 9.776 | 7,159 | +0.18(+1.89%) |
Mar 30, 2021 | 9.557 | 9.632 | 9.547 | 9.595 | 10,026 | -0.01(-0.10%) |
Mar 29, 2021 | 9.604 | 9.671 | 9.595 | 9.604 | 4,571 | -0.04(-0.43%) |
Mar 26, 2021 | 9.748 | 9.748 | 9.595 | 9.645 | 1,361 | -0.01(-0.07%) |
Mar 25, 2021 | 9.604 | 9.662 | 9.604 | 9.652 | 5,759 | -0.13(-1.37%) |
Mar 24, 2021 | 9.805 | 9.805 | 9.786 | 9.786 | 664 | +0.03(+0.36%) |
Mar 23, 2021 | 9.929 | 9.929 | 9.738 | 9.751 | 2,695 | -0.19(-1.89%) |
Mar 22, 2021 | 9.953 | 9.953 | 9.938 | 9.938 | 1,849 | -0.03(-0.26%) |
Mar 19, 2021 | 9.977 | 10.05 | 9.938 | 9.964 | 9,217 | +0.03(+0.26%) |
Mar 18, 2021 | 9.929 | 10.04 | 9.929 | 9.938 | 5,086 | -0.13(-1.33%) |
Mar 17, 2021 | 10.13 | 10.14 | 10.07 | 10.07 | 16,278 | -0.13(-1.31%) |
Mar 16, 2021 | 10.23 | 10.31 | 10.17 | 10.21 | 8,289 | +0.05(+0.47%) |
Mar 15, 2021 | 10.07 | 10.29 | 10.07 | 10.16 | 15,900 | +0.03(+0.28%) |
Mar 12, 2021 | 10.16 | 10.16 | 10.07 | 10.13 | 3,666 | -0.04(-0.42%) |
Mar 11, 2021 | 10.21 | 10.23 | 10.13 | 10.17 | 11,281 | +0.04(+0.38%) |
Mar 10, 2021 | 9.958 | 10.13 | 9.958 | 10.13 | 14,915 | +0.30(+3.06%) |
Mar 09, 2021 | 10.04 | 10.04 | 9.805 | 9.833 | 61,455 | -0.08(-0.77%) |
Mar 08, 2021 | 9.977 | 9.977 | 9.853 | 9.910 | 38,703 | +0.03(+0.35%) |
Mar 05, 2021 | 9.814 | 9.875 | 9.729 | 9.875 | 5,760 | +0.10(+1.07%) |
Mar 04, 2021 | 9.872 | 9.929 | 9.738 | 9.771 | 9,291 | +0.03(+0.34%) |
Mar 03, 2021 | 9.786 | 9.786 | 9.708 | 9.738 | 5,195 | +0.01(+0.05%) |
Mar 02, 2021 | 9.756 | 9.771 | 9.719 | 9.733 | 7,436 | -0.03(-0.36%) |