Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.09 | 10.33 | 9.827 | 10.16 | 78,645 | +0.05(+0.50%) |
May 27, 2021 | 9.606 | 10.34 | 9.420 | 10.11 | 149,910 | +0.69(+7.29%) |
May 26, 2021 | 9.352 | 9.615 | 9.343 | 9.420 | 28,502 | +0.13(+1.37%) |
May 25, 2021 | 9.411 | 9.505 | 9.242 | 9.293 | 30,205 | -0.15(-1.62%) |
May 24, 2021 | 9.496 | 9.581 | 9.259 | 9.445 | 14,238 | -0.08(-0.80%) |
May 21, 2021 | 9.530 | 9.632 | 9.411 | 9.521 | 16,911 | +0.08(+0.90%) |
May 20, 2021 | 9.538 | 9.623 | 9.199 | 9.437 | 47,366 | -0.15(-1.59%) |
May 19, 2021 | 9.623 | 9.708 | 9.479 | 9.589 | 24,658 | -0.12(-1.22%) |
May 18, 2021 | 9.594 | 9.801 | 9.458 | 9.708 | 25,138 | +0.06(+0.62%) |
May 17, 2021 | 9.521 | 9.649 | 9.335 | 9.649 | 21,993 | +0.04(+0.44%) |
May 14, 2021 | 9.115 | 9.844 | 9.115 | 9.606 | 45,908 | +0.53(+5.79%) |
May 13, 2021 | 8.996 | 9.106 | 8.826 | 9.081 | 41,385 | +0.23(+2.59%) |
May 12, 2021 | 9.114 | 9.114 | 8.852 | 8.852 | 36,587 | -0.15(-1.69%) |
May 11, 2021 | 8.962 | 9.844 | 8.775 | 9.004 | 50,634 | +0.11(+1.24%) |
May 10, 2021 | 8.996 | 9.127 | 8.826 | 8.894 | 48,374 | -0.18(-1.96%) |
May 07, 2021 | 8.691 | 9.106 | 8.691 | 9.072 | 62,754 | +0.15(+1.71%) |
May 06, 2021 | 9.404 | 9.404 | 8.733 | 8.919 | 46,464 | -0.25(-2.77%) |
May 05, 2021 | 9.047 | 9.632 | 8.716 | 9.174 | 82,550 | +0.13(+1.41%) |
May 04, 2021 | 9.742 | 9.928 | 9.013 | 9.047 | 43,441 | -0.70(-7.22%) |
May 03, 2021 | 9.640 | 9.801 | 9.428 | 9.750 | 67,501 | +0.25(+2.68%) |
Apr 30, 2021 | 9.428 | 9.513 | 9.000 | 9.496 | 63,807 | -0.04(-0.44%) |
Apr 29, 2021 | 9.911 | 9.911 | 9.318 | 9.538 | 59,936 | -0.28(-2.85%) |
Apr 28, 2021 | 10.01 | 10.04 | 9.674 | 9.818 | 66,963 | -0.15(-1.53%) |
Apr 27, 2021 | 10.11 | 10.20 | 9.759 | 9.971 | 76,321 | -0.17(-1.67%) |
Apr 26, 2021 | 10.03 | 10.20 | 9.992 | 10.14 | 44,124 | +0.20(+1.96%) |
Apr 23, 2021 | 9.827 | 10.03 | 9.742 | 9.945 | 34,085 | +0.21(+2.18%) |
Apr 22, 2021 | 10.23 | 10.43 | 9.615 | 9.733 | 34,475 | -0.44(-4.33%) |
Apr 21, 2021 | 10.17 | 10.25 | 9.979 | 10.17 | 22,086 | +0.00(+0.00%) |
Apr 20, 2021 | 10.51 | 10.51 | 9.958 | 10.17 | 46,410 | -0.25(-2.44%) |
Apr 19, 2021 | 10.20 | 10.66 | 9.920 | 10.43 | 31,704 | +0.07(+0.65%) |
Apr 16, 2021 | 10.60 | 10.60 | 10.28 | 10.36 | 31,373 | -0.17(-1.61%) |
Apr 15, 2021 | 10.67 | 10.67 | 10.40 | 10.53 | 19,269 | -0.04(-0.40%) |
Apr 14, 2021 | 10.57 | 10.74 | 10.48 | 10.57 | 40,716 | -0.07(-0.64%) |
Apr 13, 2021 | 10.44 | 10.66 | 10.44 | 10.64 | 47,393 | +0.14(+1.37%) |
Apr 12, 2021 | 10.63 | 10.81 | 10.20 | 10.50 | 47,658 | -0.06(-0.56%) |
Apr 09, 2021 | 10.68 | 10.68 | 10.47 | 10.56 | 43,757 | +0.04(+0.40%) |
Apr 08, 2021 | 10.50 | 10.94 | 10.45 | 10.51 | 40,287 | +0.00(+0.00%) |
Apr 07, 2021 | 10.67 | 10.77 | 10.39 | 10.51 | 42,590 | -0.08(-0.72%) |
Apr 06, 2021 | 10.68 | 10.94 | 10.48 | 10.59 | 39,381 | +0.04(+0.40%) |
Apr 05, 2021 | 11.27 | 11.27 | 10.48 | 10.55 | 54,072 | -0.64(-5.76%) |
Apr 01, 2021 | 10.88 | 11.45 | 10.61 | 11.19 | 97,775 | +0.26(+2.41%) |
Mar 31, 2021 | 10.86 | 10.99 | 10.77 | 10.93 | 38,857 | +0.12(+1.10%) |
Mar 30, 2021 | 10.90 | 10.94 | 10.77 | 10.81 | 22,535 | +0.00(+0.00%) |
Mar 29, 2021 | 11.19 | 11.32 | 10.77 | 10.81 | 31,814 | -0.31(-2.82%) |
Mar 26, 2021 | 11.14 | 11.47 | 10.98 | 11.12 | 23,824 | -0.05(-0.46%) |
Mar 25, 2021 | 10.79 | 11.30 | 10.56 | 11.17 | 33,973 | +0.36(+3.37%) |
Mar 24, 2021 | 10.79 | 11.22 | 10.79 | 10.81 | 32,824 | +0.11(+1.03%) |
Mar 23, 2021 | 10.66 | 10.77 | 10.66 | 10.70 | 41,279 | -0.10(-0.94%) |
Mar 22, 2021 | 10.82 | 11.00 | 10.63 | 10.80 | 26,366 | -0.14(-1.24%) |
Mar 19, 2021 | 10.81 | 11.02 | 10.73 | 10.94 | 100,252 | +0.13(+1.18%) |
Mar 18, 2021 | 11.13 | 11.27 | 10.81 | 10.81 | 19,667 | -0.41(-3.63%) |
Mar 17, 2021 | 11.06 | 11.23 | 11.06 | 11.22 | 23,579 | +0.07(+0.61%) |
Mar 16, 2021 | 11.36 | 11.72 | 10.92 | 11.15 | 20,661 | -0.30(-2.59%) |
Mar 15, 2021 | 11.40 | 11.48 | 11.17 | 11.45 | 25,519 | +0.04(+0.37%) |
Mar 12, 2021 | 11.10 | 11.45 | 11.02 | 11.40 | 58,028 | +0.45(+4.06%) |
Mar 11, 2021 | 11.24 | 11.38 | 10.39 | 10.96 | 63,952 | -0.22(-1.96%) |
Mar 10, 2021 | 11.36 | 11.36 | 11.18 | 11.18 | 73,462 | +0.12(+1.07%) |
Mar 09, 2021 | 10.93 | 11.22 | 10.85 | 11.06 | 31,157 | +0.30(+2.74%) |
Mar 08, 2021 | 10.77 | 10.98 | 10.52 | 10.76 | 27,340 | +0.23(+2.16%) |
Mar 05, 2021 | 10.51 | 10.86 | 10.28 | 10.54 | 29,657 | +0.17(+1.63%) |
Mar 04, 2021 | 10.46 | 10.60 | 10.16 | 10.37 | 35,444 | -0.05(-0.49%) |
Mar 03, 2021 | 10.46 | 10.48 | 10.28 | 10.42 | 15,490 | +0.21(+2.06%) |
Mar 02, 2021 | 10.39 | 10.39 | 10.07 | 10.21 | 18,622 | -0.31(-2.96%) |