Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.456 | 9.496 | 9.393 | 9.438 | 4,668,203 | -0.01(-0.09%) |
May 27, 2021 | 9.358 | 9.492 | 9.353 | 9.447 | 7,369,439 | +0.12(+1.34%) |
May 26, 2021 | 9.153 | 9.331 | 9.108 | 9.322 | 5,979,881 | +0.19(+2.05%) |
May 25, 2021 | 9.251 | 9.367 | 9.117 | 9.135 | 5,180,492 | -0.10(-1.06%) |
May 24, 2021 | 9.197 | 9.259 | 9.099 | 9.233 | 3,923,355 | +0.09(+0.98%) |
May 21, 2021 | 9.286 | 9.318 | 9.135 | 9.144 | 4,602,338 | -0.11(-1.16%) |
May 20, 2021 | 9.313 | 9.331 | 9.197 | 9.251 | 5,169,281 | -0.04(-0.48%) |
May 19, 2021 | 9.144 | 9.304 | 9.082 | 9.295 | 4,784,696 | +0.04(+0.39%) |
May 18, 2021 | 9.331 | 9.393 | 9.250 | 9.260 | 3,740,829 | -0.05(-0.57%) |
May 17, 2021 | 9.197 | 9.340 | 9.144 | 9.313 | 5,005,321 | +0.09(+0.97%) |
May 14, 2021 | 9.063 | 9.277 | 9.032 | 9.224 | 5,134,941 | +0.22(+2.48%) |
May 13, 2021 | 8.876 | 9.188 | 8.858 | 9.001 | 9,846,227 | +0.18(+2.02%) |
May 12, 2021 | 9.144 | 9.161 | 8.805 | 8.822 | 11,174,774 | -0.33(-3.61%) |
May 11, 2021 | 9.153 | 9.260 | 9.072 | 9.153 | 8,911,754 | -0.11(-1.16%) |
May 10, 2021 | 9.500 | 9.554 | 9.260 | 9.260 | 6,753,843 | -0.19(-1.98%) |
May 07, 2021 | 9.233 | 9.481 | 9.215 | 9.447 | 5,432,261 | +0.17(+1.83%) |
May 06, 2021 | 9.429 | 9.451 | 9.099 | 9.277 | 9,816,431 | -0.12(-1.33%) |
May 05, 2021 | 9.393 | 9.474 | 9.179 | 9.402 | 9,636,687 | -0.08(-0.85%) |
May 04, 2021 | 9.616 | 9.652 | 9.384 | 9.483 | 6,232,787 | -0.09(-0.93%) |
May 03, 2021 | 9.661 | 9.688 | 9.563 | 9.572 | 6,389,468 | +0.01(+0.09%) |
Apr 30, 2021 | 9.492 | 9.599 | 9.456 | 9.563 | 6,147,905 | +0.05(+0.56%) |
Apr 29, 2021 | 9.590 | 9.607 | 9.420 | 9.509 | 9,899,024 | +0.02(+0.19%) |
Apr 28, 2021 | 9.509 | 9.554 | 9.447 | 9.492 | 5,779,569 | +0.02(+0.19%) |
Apr 27, 2021 | 9.268 | 9.483 | 9.251 | 9.474 | 10,811,925 | +0.24(+2.61%) |
Apr 26, 2021 | 9.340 | 9.402 | 9.179 | 9.233 | 11,738,081 | -0.07(-0.77%) |
Apr 23, 2021 | 9.188 | 9.358 | 9.135 | 9.304 | 8,066,273 | +0.17(+1.86%) |
Apr 22, 2021 | 9.295 | 9.340 | 9.135 | 9.135 | 6,245,369 | -0.15(-1.63%) |
Apr 21, 2021 | 9.090 | 9.304 | 8.974 | 9.286 | 12,055,892 | +0.17(+1.86%) |
Apr 20, 2021 | 9.331 | 9.338 | 9.063 | 9.117 | 14,671,246 | -0.11(-1.16%) |
Apr 19, 2021 | 9.393 | 9.420 | 9.170 | 9.224 | 15,305,299 | -0.13(-1.43%) |
Apr 16, 2021 | 9.376 | 9.545 | 9.349 | 9.358 | 18,134,430 | +0.06(+0.67%) |
Apr 15, 2021 | 9.251 | 9.420 | 9.179 | 9.295 | 43,108,540 | +0.03(+0.29%) |
Apr 14, 2021 | 9.411 | 9.679 | 9.242 | 9.268 | 16,712,030 | -0.48(-4.94%) |
Apr 13, 2021 | 9.759 | 9.786 | 9.643 | 9.750 | 3,734,065 | -0.06(-0.64%) |
Apr 12, 2021 | 9.822 | 9.857 | 9.759 | 9.813 | 2,428,590 | +0.00(+0.00%) |
Apr 09, 2021 | 9.813 | 9.857 | 9.786 | 9.813 | 2,845,436 | -0.01(-0.09%) |
Apr 08, 2021 | 9.777 | 9.857 | 9.652 | 9.822 | 3,974,140 | -0.01(-0.09%) |
Apr 07, 2021 | 9.813 | 9.831 | 9.688 | 9.831 | 3,588,166 | +0.02(+0.18%) |
Apr 06, 2021 | 9.902 | 9.938 | 9.795 | 9.813 | 4,730,468 | -0.09(-0.90%) |
Apr 05, 2021 | 10.000 | 10.07 | 9.831 | 9.902 | 4,438,976 | -0.10(-0.98%) |
Apr 01, 2021 | 9.929 | 10.000 | 9.822 | 10.000 | 4,028,092 | +0.14(+1.45%) |
Mar 31, 2021 | 9.892 | 10.06 | 9.848 | 9.857 | 6,528,816 | -0.04(-0.44%) |
Mar 30, 2021 | 9.612 | 9.901 | 9.594 | 9.901 | 5,435,236 | +0.33(+3.48%) |
Mar 29, 2021 | 9.638 | 9.735 | 9.516 | 9.568 | 2,791,861 | -0.15(-1.53%) |
Mar 26, 2021 | 9.691 | 9.778 | 9.559 | 9.717 | 3,640,146 | +0.09(+0.91%) |
Mar 25, 2021 | 9.402 | 9.682 | 9.209 | 9.629 | 5,513,255 | +0.17(+1.76%) |
Mar 24, 2021 | 9.524 | 9.761 | 9.463 | 9.463 | 3,714,407 | +0.04(+0.37%) |
Mar 23, 2021 | 9.708 | 9.752 | 9.340 | 9.428 | 6,423,687 | -0.33(-3.41%) |
Mar 22, 2021 | 9.708 | 9.770 | 9.603 | 9.761 | 3,848,775 | +0.08(+0.81%) |
Mar 19, 2021 | 9.594 | 9.857 | 9.489 | 9.682 | 7,131,582 | +0.04(+0.36%) |
Mar 18, 2021 | 9.927 | 9.971 | 9.621 | 9.647 | 4,283,644 | -0.28(-2.82%) |
Mar 17, 2021 | 9.682 | 9.927 | 9.656 | 9.927 | 3,696,812 | +0.18(+1.89%) |
Mar 16, 2021 | 9.752 | 9.813 | 9.656 | 9.743 | 4,468,110 | -0.01(-0.09%) |
Mar 15, 2021 | 9.647 | 9.770 | 9.551 | 9.752 | 4,121,277 | +0.18(+1.83%) |
Mar 12, 2021 | 9.516 | 9.691 | 9.507 | 9.577 | 5,940,988 | +0.08(+0.83%) |
Mar 11, 2021 | 9.410 | 9.533 | 9.349 | 9.498 | 4,393,511 | +0.09(+0.93%) |
Mar 10, 2021 | 9.332 | 9.516 | 9.332 | 9.410 | 3,573,826 | +0.11(+1.23%) |
Mar 09, 2021 | 9.375 | 9.393 | 9.183 | 9.296 | 4,221,612 | -0.02(-0.19%) |
Mar 08, 2021 | 9.200 | 9.489 | 9.165 | 9.314 | 5,354,942 | +0.20(+2.21%) |
Mar 05, 2021 | 9.156 | 9.235 | 8.598 | 9.112 | 6,597,001 | +0.07(+0.78%) |
Mar 04, 2021 | 9.296 | 9.349 | 8.876 | 9.042 | 6,059,847 | -0.17(-1.81%) |
Mar 03, 2021 | 9.314 | 9.454 | 9.209 | 9.209 | 4,429,494 | -0.10(-1.04%) |
Mar 02, 2021 | 9.174 | 9.375 | 9.148 | 9.305 | 4,504,362 | +0.09(+0.95%) |