Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.19 | 10.24 | 9.977 | 10.13 | 165,688 | +0.09(+0.87%) |
May 27, 2021 | 10.14 | 10.14 | 9.861 | 10.04 | 408,629 | -0.07(-0.67%) |
May 26, 2021 | 10.15 | 10.24 | 10.05 | 10.11 | 194,314 | -0.03(-0.28%) |
May 25, 2021 | 10.34 | 10.44 | 10.12 | 10.14 | 284,050 | -0.21(-2.05%) |
May 24, 2021 | 10.24 | 10.36 | 10.21 | 10.35 | 170,370 | +0.13(+1.23%) |
May 21, 2021 | 10.29 | 10.40 | 10.06 | 10.23 | 231,296 | -0.06(-0.56%) |
May 20, 2021 | 10.30 | 10.47 | 10.24 | 10.29 | 225,111 | +0.00(+0.00%) |
May 19, 2021 | 10.13 | 10.44 | 10.03 | 10.29 | 313,222 | +0.09(+0.85%) |
May 18, 2021 | 10.20 | 10.37 | 10.17 | 10.20 | 240,245 | +0.03(+0.29%) |
May 17, 2021 | 9.793 | 10.19 | 9.793 | 10.17 | 300,050 | +0.32(+3.24%) |
May 14, 2021 | 9.696 | 9.996 | 9.643 | 9.851 | 341,951 | +0.26(+2.72%) |
May 13, 2021 | 9.552 | 9.735 | 9.484 | 9.590 | 349,571 | +0.10(+1.02%) |
May 12, 2021 | 9.812 | 9.870 | 9.455 | 9.494 | 1,172,849 | -0.39(-3.91%) |
May 11, 2021 | 9.977 | 10.04 | 9.754 | 9.880 | 298,868 | -0.17(-1.73%) |
May 10, 2021 | 10.02 | 10.11 | 9.919 | 10.05 | 213,404 | +0.04(+0.39%) |
May 07, 2021 | 10.05 | 10.13 | 9.967 | 10.02 | 183,668 | +0.03(+0.29%) |
May 06, 2021 | 10.04 | 10.10 | 9.841 | 9.986 | 333,613 | -0.06(-0.58%) |
May 05, 2021 | 10.24 | 10.31 | 10.02 | 10.04 | 498,324 | -0.25(-2.44%) |
May 04, 2021 | 10.03 | 10.33 | 9.928 | 10.30 | 392,583 | +0.17(+1.72%) |
May 03, 2021 | 10.19 | 10.30 | 10.07 | 10.12 | 393,185 | -0.04(-0.38%) |
Apr 30, 2021 | 9.967 | 10.20 | 9.967 | 10.16 | 270,453 | +0.16(+1.64%) |
Apr 29, 2021 | 9.948 | 10.05 | 9.851 | 9.996 | 215,795 | +0.01(+0.10%) |
Apr 28, 2021 | 9.735 | 10.11 | 9.668 | 9.986 | 502,598 | +0.28(+2.89%) |
Apr 27, 2021 | 9.754 | 9.846 | 9.658 | 9.706 | 365,550 | -0.05(-0.50%) |
Apr 26, 2021 | 9.774 | 9.851 | 9.706 | 9.754 | 470,633 | +0.01(+0.10%) |
Apr 23, 2021 | 9.812 | 9.851 | 9.687 | 9.745 | 268,072 | -0.01(-0.10%) |
Apr 22, 2021 | 9.832 | 9.890 | 9.610 | 9.754 | 606,632 | -0.09(-0.88%) |
Apr 21, 2021 | 9.600 | 9.841 | 9.503 | 9.841 | 504,914 | +0.20(+2.10%) |
Apr 20, 2021 | 9.610 | 9.677 | 9.503 | 9.639 | 284,161 | +0.08(+0.81%) |
Apr 19, 2021 | 9.619 | 9.619 | 9.513 | 9.561 | 466,170 | -0.05(-0.50%) |
Apr 16, 2021 | 9.648 | 9.668 | 9.571 | 9.610 | 203,772 | -0.04(-0.40%) |
Apr 15, 2021 | 9.861 | 9.880 | 9.585 | 9.648 | 163,632 | -0.19(-1.96%) |
Apr 14, 2021 | 10.05 | 10.05 | 9.812 | 9.841 | 495,353 | -0.22(-2.21%) |
Apr 13, 2021 | 9.745 | 10.08 | 9.687 | 10.06 | 746,064 | +0.30(+3.07%) |
Apr 12, 2021 | 9.861 | 9.870 | 9.738 | 9.764 | 694,477 | -0.10(-0.98%) |
Apr 09, 2021 | 9.938 | 9.957 | 9.841 | 9.861 | 206,567 | -0.06(-0.58%) |
Apr 08, 2021 | 9.668 | 9.919 | 9.610 | 9.919 | 688,612 | +0.28(+2.91%) |
Apr 07, 2021 | 9.639 | 9.706 | 9.571 | 9.639 | 297,890 | -0.03(-0.30%) |
Apr 06, 2021 | 9.619 | 9.725 | 9.571 | 9.668 | 187,574 | +0.05(+0.50%) |
Apr 05, 2021 | 9.503 | 9.687 | 9.441 | 9.619 | 405,255 | +0.14(+1.53%) |
Apr 01, 2021 | 9.581 | 9.619 | 9.329 | 9.474 | 313,941 | -0.13(-1.31%) |
Mar 31, 2021 | 9.668 | 9.745 | 9.513 | 9.600 | 472,535 | -0.01(-0.10%) |
Mar 30, 2021 | 9.503 | 9.658 | 9.407 | 9.610 | 750,111 | +0.14(+1.43%) |
Mar 29, 2021 | 9.503 | 9.581 | 9.407 | 9.474 | 1,328,684 | -0.04(-0.41%) |
Mar 26, 2021 | 9.899 | 9.899 | 9.436 | 9.513 | 1,237,543 | -0.40(-4.00%) |
Mar 25, 2021 | 9.329 | 9.967 | 9.127 | 9.909 | 2,027,110 | +0.45(+4.80%) |
Mar 24, 2021 | 9.445 | 9.532 | 9.262 | 9.455 | 1,117,928 | +0.03(+0.31%) |
Mar 23, 2021 | 9.523 | 9.581 | 9.281 | 9.426 | 1,125,350 | -0.15(-1.61%) |
Mar 22, 2021 | 9.735 | 9.803 | 9.513 | 9.581 | 1,378,906 | -0.22(-2.27%) |
Mar 19, 2021 | 9.716 | 9.822 | 9.581 | 9.803 | 4,666,985 | +0.21(+2.22%) |
Mar 18, 2021 | 9.368 | 9.754 | 9.329 | 9.590 | 1,944,221 | +0.16(+1.74%) |
Mar 17, 2021 | 9.445 | 9.465 | 9.329 | 9.426 | 1,341,046 | -0.09(-0.91%) |
Mar 16, 2021 | 9.484 | 9.600 | 9.484 | 9.513 | 805,871 | +0.02(+0.20%) |
Mar 15, 2021 | 9.272 | 9.639 | 9.272 | 9.494 | 1,518,779 | +0.21(+2.29%) |
Mar 12, 2021 | 9.378 | 9.445 | 9.107 | 9.281 | 430,738 | -0.17(-1.84%) |
Mar 11, 2021 | 9.436 | 9.484 | 9.329 | 9.455 | 943,454 | +0.15(+1.66%) |
Mar 10, 2021 | 9.349 | 9.498 | 9.272 | 9.300 | 638,363 | +0.04(+0.42%) |
Mar 09, 2021 | 9.156 | 9.518 | 9.156 | 9.262 | 641,525 | +0.23(+2.57%) |
Mar 08, 2021 | 9.059 | 9.272 | 8.859 | 9.030 | 847,649 | -0.24(-2.60%) |
Mar 05, 2021 | 8.982 | 9.291 | 8.760 | 9.272 | 396,051 | +0.28(+3.11%) |
Mar 04, 2021 | 9.272 | 9.320 | 8.692 | 8.991 | 739,349 | -0.29(-3.12%) |
Mar 03, 2021 | 9.136 | 9.397 | 9.136 | 9.281 | 235,773 | +0.11(+1.16%) |
Mar 02, 2021 | 9.127 | 9.291 | 9.117 | 9.175 | 174,755 | +0.03(+0.32%) |