Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.28 | 10.29 | 10.11 | 10.28 | 578,166 | +0.11(+1.13%) |
May 27, 2021 | 10.13 | 10.20 | 10.09 | 10.17 | 787,052 | +0.13(+1.28%) |
May 26, 2021 | 9.950 | 10.08 | 9.896 | 10.04 | 466,000 | +0.18(+1.85%) |
May 25, 2021 | 9.970 | 10.07 | 9.862 | 9.855 | 536,206 | -0.07(-0.75%) |
May 24, 2021 | 9.896 | 9.978 | 9.801 | 9.930 | 514,379 | +0.08(+0.82%) |
May 21, 2021 | 9.903 | 10.00 | 9.849 | 9.849 | 548,029 | -0.01(-0.14%) |
May 20, 2021 | 9.835 | 9.896 | 9.761 | 9.862 | 562,497 | +0.04(+0.41%) |
May 19, 2021 | 9.619 | 9.828 | 9.545 | 9.822 | 664,369 | +0.04(+0.41%) |
May 18, 2021 | 9.862 | 9.916 | 9.754 | 9.781 | 561,829 | -0.04(-0.41%) |
May 17, 2021 | 9.713 | 9.842 | 9.548 | 9.822 | 578,136 | +0.16(+1.68%) |
May 14, 2021 | 9.463 | 9.747 | 9.463 | 9.659 | 697,574 | +0.38(+4.08%) |
May 13, 2021 | 9.119 | 9.426 | 9.045 | 9.281 | 900,882 | +0.24(+2.69%) |
May 12, 2021 | 9.389 | 9.443 | 9.004 | 9.038 | 893,951 | -0.34(-3.67%) |
May 11, 2021 | 9.497 | 9.521 | 9.051 | 9.382 | 1,196,116 | -0.27(-2.80%) |
May 10, 2021 | 9.761 | 9.936 | 9.653 | 9.653 | 780,876 | -0.10(-1.04%) |
May 07, 2021 | 9.720 | 9.916 | 9.673 | 9.754 | 600,693 | +0.07(+0.70%) |
May 06, 2021 | 9.680 | 9.707 | 9.470 | 9.686 | 692,173 | +0.02(+0.21%) |
May 05, 2021 | 9.713 | 9.734 | 9.578 | 9.666 | 519,390 | +0.00(+0.00%) |
May 04, 2021 | 9.781 | 9.788 | 9.531 | 9.666 | 809,282 | -0.14(-1.38%) |
May 03, 2021 | 9.889 | 9.909 | 9.774 | 9.801 | 617,810 | +0.00(+0.00%) |
Apr 30, 2021 | 9.828 | 9.872 | 9.707 | 9.801 | 605,049 | -0.03(-0.27%) |
Apr 29, 2021 | 9.903 | 9.970 | 9.781 | 9.828 | 319,699 | -0.03(-0.34%) |
Apr 28, 2021 | 9.781 | 9.886 | 9.767 | 9.862 | 369,817 | +0.09(+0.90%) |
Apr 27, 2021 | 9.659 | 9.842 | 9.639 | 9.774 | 416,404 | +0.10(+1.05%) |
Apr 26, 2021 | 9.822 | 9.874 | 9.653 | 9.673 | 522,580 | -0.09(-0.97%) |
Apr 23, 2021 | 9.653 | 9.825 | 9.653 | 9.767 | 481,729 | +0.10(+1.05%) |
Apr 22, 2021 | 9.686 | 9.896 | 9.646 | 9.666 | 838,905 | +0.16(+1.63%) |
Apr 21, 2021 | 9.274 | 9.541 | 9.214 | 9.511 | 536,027 | +0.21(+2.25%) |
Apr 20, 2021 | 9.288 | 9.361 | 9.119 | 9.301 | 663,121 | +0.06(+0.66%) |
Apr 19, 2021 | 9.430 | 9.457 | 9.153 | 9.241 | 799,146 | -0.21(-2.22%) |
Apr 16, 2021 | 9.565 | 9.599 | 9.362 | 9.450 | 730,737 | -0.05(-0.50%) |
Apr 15, 2021 | 9.436 | 9.545 | 9.289 | 9.497 | 685,445 | +0.08(+0.86%) |
Apr 14, 2021 | 9.470 | 9.659 | 9.376 | 9.416 | 624,145 | -0.09(-0.99%) |
Apr 13, 2021 | 9.423 | 9.545 | 9.328 | 9.511 | 620,901 | +0.11(+1.22%) |
Apr 12, 2021 | 9.268 | 9.470 | 9.227 | 9.396 | 886,474 | +0.11(+1.16%) |
Apr 09, 2021 | 9.153 | 9.295 | 9.045 | 9.288 | 971,750 | +0.17(+1.85%) |
Apr 08, 2021 | 9.105 | 9.153 | 9.018 | 9.119 | 495,382 | -0.03(-0.30%) |
Apr 07, 2021 | 9.078 | 9.146 | 9.024 | 9.146 | 568,358 | +0.08(+0.89%) |
Apr 06, 2021 | 9.173 | 9.243 | 9.031 | 9.065 | 886,797 | -0.09(-0.96%) |
Apr 05, 2021 | 9.193 | 9.280 | 8.991 | 9.153 | 1,080,838 | +0.00(+0.00%) |
Apr 01, 2021 | 9.051 | 9.160 | 8.943 | 9.153 | 686,176 | +0.16(+1.73%) |
Mar 31, 2021 | 9.165 | 9.259 | 8.971 | 8.997 | 1,674,817 | -0.17(-1.83%) |
Mar 30, 2021 | 8.950 | 9.205 | 8.917 | 9.165 | 681,046 | +0.22(+2.47%) |
Mar 29, 2021 | 9.064 | 9.219 | 8.944 | 8.944 | 779,076 | -0.23(-2.56%) |
Mar 26, 2021 | 9.319 | 9.366 | 9.072 | 9.178 | 829,444 | -0.04(-0.44%) |
Mar 25, 2021 | 8.796 | 9.286 | 8.776 | 9.219 | 1,042,831 | +0.45(+5.12%) |
Mar 24, 2021 | 9.071 | 9.279 | 8.763 | 8.769 | 867,304 | -0.17(-1.88%) |
Mar 23, 2021 | 9.333 | 9.386 | 8.850 | 8.937 | 1,395,368 | -0.50(-5.33%) |
Mar 22, 2021 | 9.628 | 9.681 | 9.125 | 9.440 | 2,172,667 | -0.19(-1.95%) |
Mar 19, 2021 | 9.587 | 9.792 | 9.286 | 9.628 | 8,979,211 | +0.13(+1.41%) |
Mar 18, 2021 | 10.16 | 10.19 | 9.440 | 9.494 | 2,130,090 | -0.58(-5.79%) |
Mar 17, 2021 | 10.02 | 10.15 | 9.923 | 10.08 | 1,666,467 | +0.09(+0.87%) |
Mar 16, 2021 | 10.32 | 10.33 | 9.923 | 9.990 | 1,086,488 | -0.32(-3.12%) |
Mar 15, 2021 | 10.00 | 10.38 | 9.990 | 10.31 | 1,128,075 | +0.29(+2.95%) |
Mar 12, 2021 | 9.473 | 10.14 | 9.447 | 10.02 | 1,732,123 | +0.63(+6.71%) |
Mar 11, 2021 | 9.426 | 9.563 | 9.268 | 9.386 | 1,123,115 | -0.01(-0.14%) |
Mar 10, 2021 | 9.176 | 9.511 | 9.097 | 9.399 | 1,319,602 | +0.30(+3.24%) |
Mar 09, 2021 | 9.281 | 9.281 | 9.091 | 9.104 | 728,422 | -0.11(-1.21%) |
Mar 08, 2021 | 8.986 | 9.347 | 8.986 | 9.216 | 951,034 | +0.23(+2.56%) |
Mar 05, 2021 | 8.828 | 9.006 | 8.402 | 8.986 | 1,131,503 | +0.25(+2.86%) |
Mar 04, 2021 | 9.032 | 9.157 | 8.582 | 8.736 | 1,032,075 | -0.36(-3.97%) |
Mar 03, 2021 | 9.065 | 9.353 | 9.019 | 9.097 | 938,285 | +0.03(+0.36%) |
Mar 02, 2021 | 8.743 | 9.170 | 8.704 | 9.065 | 1,015,752 | +0.30(+3.37%) |