Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.867 | 9.881 | 9.849 | 9.849 | 18,734 | +0.00(+0.00%) |
May 27, 2021 | 9.858 | 9.876 | 9.776 | 9.849 | 20,378 | +0.01(+0.13%) |
May 26, 2021 | 9.803 | 9.867 | 9.764 | 9.836 | 55,806 | +0.01(+0.15%) |
May 25, 2021 | 9.831 | 9.849 | 9.803 | 9.821 | 20,846 | +0.07(+0.75%) |
May 24, 2021 | 9.849 | 9.895 | 9.712 | 9.748 | 39,412 | -0.10(-1.02%) |
May 21, 2021 | 9.831 | 9.857 | 9.805 | 9.849 | 11,103 | +0.05(+0.56%) |
May 20, 2021 | 9.812 | 9.831 | 9.776 | 9.794 | 15,987 | -0.05(-0.46%) |
May 19, 2021 | 9.767 | 9.840 | 9.712 | 9.840 | 33,499 | +0.12(+1.22%) |
May 18, 2021 | 9.803 | 9.831 | 9.721 | 9.721 | 15,103 | -0.08(-0.84%) |
May 17, 2021 | 9.895 | 9.895 | 9.785 | 9.803 | 11,412 | -0.09(-0.92%) |
May 14, 2021 | 9.785 | 9.948 | 9.771 | 9.895 | 14,261 | +0.13(+1.31%) |
May 13, 2021 | 9.803 | 9.840 | 9.767 | 9.767 | 20,667 | -0.04(-0.43%) |
May 12, 2021 | 9.891 | 9.891 | 9.745 | 9.809 | 22,113 | -0.05(-0.46%) |
May 11, 2021 | 9.973 | 9.982 | 9.827 | 9.854 | 23,683 | -0.10(-1.01%) |
May 10, 2021 | 9.872 | 10.29 | 9.763 | 9.954 | 69,143 | +0.12(+1.20%) |
May 07, 2021 | 9.809 | 9.872 | 9.754 | 9.836 | 10,189 | +0.03(+0.28%) |
May 06, 2021 | 9.836 | 9.872 | 9.736 | 9.809 | 24,971 | -0.01(-0.09%) |
May 05, 2021 | 9.790 | 9.818 | 9.745 | 9.818 | 12,822 | +0.11(+1.13%) |
May 04, 2021 | 9.836 | 9.836 | 9.654 | 9.709 | 25,780 | -0.12(-1.20%) |
May 03, 2021 | 9.836 | 9.836 | 9.754 | 9.827 | 32,323 | +0.06(+0.61%) |
Apr 30, 2021 | 9.854 | 9.854 | 9.718 | 9.768 | 44,798 | -0.03(-0.33%) |
Apr 29, 2021 | 9.809 | 9.836 | 9.727 | 9.800 | 64,661 | +0.02(+0.22%) |
Apr 28, 2021 | 9.836 | 9.836 | 9.727 | 9.778 | 18,517 | -0.04(-0.41%) |
Apr 27, 2021 | 9.718 | 9.827 | 9.718 | 9.818 | 8,933 | +0.07(+0.75%) |
Apr 26, 2021 | 9.863 | 9.863 | 9.727 | 9.745 | 13,102 | -0.11(-1.11%) |
Apr 23, 2021 | 9.781 | 9.854 | 9.781 | 9.854 | 6,478 | +0.09(+0.93%) |
Apr 22, 2021 | 9.718 | 9.800 | 9.718 | 9.763 | 12,134 | +0.05(+0.56%) |
Apr 21, 2021 | 9.790 | 9.790 | 9.681 | 9.709 | 15,575 | -0.06(-0.65%) |
Apr 20, 2021 | 9.736 | 9.800 | 9.590 | 9.772 | 40,828 | +0.04(+0.37%) |
Apr 19, 2021 | 9.736 | 9.736 | 9.718 | 9.736 | 8,688 | +0.02(+0.19%) |
Apr 16, 2021 | 9.699 | 9.754 | 9.699 | 9.718 | 6,807 | -0.03(-0.28%) |
Apr 15, 2021 | 9.763 | 9.763 | 9.709 | 9.745 | 13,106 | -0.06(-0.65%) |
Apr 14, 2021 | 9.754 | 9.809 | 9.654 | 9.809 | 18,424 | +0.08(+0.79%) |
Apr 13, 2021 | 9.723 | 9.787 | 9.714 | 9.732 | 35,679 | +0.02(+0.18%) |
Apr 12, 2021 | 9.723 | 9.723 | 9.687 | 9.715 | 13,052 | -0.01(-0.09%) |
Apr 09, 2021 | 9.714 | 9.759 | 9.714 | 9.723 | 4,621 | +0.03(+0.28%) |
Apr 08, 2021 | 9.741 | 9.759 | 9.696 | 9.696 | 21,211 | -0.03(-0.33%) |
Apr 07, 2021 | 9.687 | 9.759 | 9.687 | 9.728 | 8,270 | +0.04(+0.42%) |
Apr 06, 2021 | 9.723 | 9.796 | 9.641 | 9.687 | 37,294 | +0.03(+0.28%) |
Apr 05, 2021 | 9.796 | 9.796 | 9.659 | 9.659 | 11,316 | -0.10(-1.02%) |
Apr 01, 2021 | 9.796 | 9.796 | 9.759 | 9.759 | 16,947 | +0.05(+0.56%) |
Mar 31, 2021 | 9.659 | 9.769 | 9.659 | 9.705 | 5,440 | +0.07(+0.75%) |
Mar 30, 2021 | 9.696 | 9.787 | 9.632 | 9.632 | 16,315 | -0.08(-0.85%) |
Mar 29, 2021 | 9.723 | 9.741 | 9.669 | 9.714 | 37,413 | +0.03(+0.29%) |
Mar 26, 2021 | 9.669 | 9.723 | 9.541 | 9.687 | 34,114 | +0.05(+0.47%) |
Mar 25, 2021 | 9.523 | 9.641 | 9.478 | 9.641 | 28,299 | +0.15(+1.53%) |
Mar 24, 2021 | 9.560 | 9.587 | 9.496 | 9.496 | 23,287 | -0.05(-0.48%) |
Mar 23, 2021 | 9.560 | 9.587 | 9.505 | 9.541 | 30,545 | +0.01(+0.10%) |
Mar 22, 2021 | 9.541 | 9.560 | 9.505 | 9.532 | 16,809 | +0.03(+0.29%) |
Mar 19, 2021 | 9.550 | 9.560 | 9.496 | 9.505 | 14,636 | +0.01(+0.10%) |
Mar 18, 2021 | 9.541 | 9.650 | 9.496 | 9.496 | 23,133 | -0.14(-1.42%) |
Mar 17, 2021 | 9.723 | 9.723 | 9.605 | 9.632 | 35,841 | -0.05(-0.56%) |
Mar 16, 2021 | 9.723 | 9.750 | 9.669 | 9.687 | 28,767 | -0.01(-0.09%) |
Mar 15, 2021 | 9.723 | 9.723 | 9.632 | 9.696 | 11,412 | +0.01(+0.09%) |
Mar 12, 2021 | 9.714 | 9.814 | 9.652 | 9.687 | 17,717 | +0.04(+0.44%) |
Mar 11, 2021 | 9.699 | 9.699 | 9.509 | 9.645 | 21,610 | +0.11(+1.14%) |
Mar 10, 2021 | 9.481 | 9.590 | 9.427 | 9.536 | 47,275 | +0.10(+1.06%) |
Mar 09, 2021 | 9.391 | 9.513 | 9.391 | 9.436 | 26,393 | +0.05(+0.58%) |
Mar 08, 2021 | 9.318 | 9.382 | 9.318 | 9.382 | 26,082 | +0.08(+0.88%) |
Mar 05, 2021 | 9.354 | 9.400 | 9.291 | 9.300 | 28,242 | -0.05(-0.48%) |
Mar 04, 2021 | 9.373 | 9.409 | 9.300 | 9.345 | 38,029 | -0.02(-0.19%) |
Mar 03, 2021 | 9.373 | 9.391 | 9.309 | 9.364 | 33,456 | -0.02(-0.19%) |
Mar 02, 2021 | 9.318 | 9.481 | 9.318 | 9.382 | 25,291 | +0.05(+0.49%) |