Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.710 | 9.900 | 9.710 | 9.810 | 508,034 | +0.17(+1.76%) |
May 27, 2021 | 9.810 | 9.810 | 9.500 | 9.640 | 297,099 | +0.17(+1.80%) |
May 26, 2021 | 9.370 | 9.490 | 9.370 | 9.470 | 52,357 | +0.15(+1.61%) |
May 25, 2021 | 9.920 | 9.920 | 9.310 | 9.320 | 92,361 | -0.23(-2.41%) |
May 24, 2021 | 9.600 | 9.600 | 9.500 | 9.550 | 97,350 | +0.03(+0.32%) |
May 21, 2021 | 9.724 | 9.830 | 9.450 | 9.520 | 98,680 | -0.07(-0.73%) |
May 20, 2021 | 9.450 | 9.590 | 9.450 | 9.590 | 1,012,621 | +0.22(+2.35%) |
May 19, 2021 | 9.300 | 9.390 | 9.200 | 9.370 | 398,704 | -0.02(-0.21%) |
May 18, 2021 | 9.400 | 9.460 | 9.260 | 9.390 | 37,262 | +0.03(+0.32%) |
May 17, 2021 | 9.350 | 9.440 | 9.280 | 9.360 | 72,046 | -0.08(-0.85%) |
May 14, 2021 | 9.590 | 9.590 | 9.332 | 9.440 | 28,521 | +0.05(+0.53%) |
May 13, 2021 | 9.500 | 9.500 | 9.210 | 9.390 | 114,488 | +0.31(+3.41%) |
May 12, 2021 | 9.500 | 9.500 | 9.080 | 9.080 | 109,807 | -0.43(-4.47%) |
May 11, 2021 | 9.510 | 9.650 | 9.430 | 9.505 | 93,849 | -0.15(-1.60%) |
May 10, 2021 | 9.580 | 9.950 | 9.580 | 9.660 | 71,719 | +0.10(+1.05%) |
May 07, 2021 | 9.230 | 9.560 | 9.230 | 9.560 | 70,216 | +0.15(+1.54%) |
May 06, 2021 | 9.620 | 9.620 | 9.380 | 9.415 | 122,356 | +0.02(+0.27%) |
May 05, 2021 | 9.270 | 9.500 | 9.200 | 9.390 | 47,939 | +0.13(+1.46%) |
May 04, 2021 | 8.950 | 9.570 | 8.950 | 9.255 | 35,050 | -0.13(-1.44%) |
May 03, 2021 | 9.250 | 9.650 | 9.250 | 9.390 | 51,616 | +0.12(+1.24%) |
Apr 30, 2021 | 9.430 | 9.430 | 9.250 | 9.275 | 47,300 | -0.19(-1.96%) |
Apr 29, 2021 | 9.400 | 9.570 | 9.400 | 9.460 | 73,020 | -0.04(-0.42%) |
Apr 28, 2021 | 9.170 | 9.560 | 9.170 | 9.500 | 57,898 | -0.05(-0.52%) |
Apr 27, 2021 | 9.540 | 9.610 | 9.480 | 9.550 | 45,465 | -0.04(-0.37%) |
Apr 26, 2021 | 9.240 | 9.830 | 9.240 | 9.585 | 38,537 | -0.13(-1.39%) |
Apr 23, 2021 | 9.624 | 9.780 | 9.624 | 9.720 | 23,400 | +0.15(+1.57%) |
Apr 22, 2021 | 9.370 | 9.670 | 9.370 | 9.570 | 71,390 | -0.02(-0.16%) |
Apr 21, 2021 | 9.750 | 9.750 | 9.325 | 9.585 | 45,822 | +0.07(+0.68%) |
Apr 20, 2021 | 9.500 | 9.702 | 9.460 | 9.520 | 48,451 | -0.19(-1.96%) |
Apr 19, 2021 | 10.00 | 10.00 | 9.680 | 9.710 | 42,404 | -0.16(-1.67%) |
Apr 16, 2021 | 9.810 | 9.890 | 9.570 | 9.875 | 42,300 | +0.06(+0.66%) |
Apr 15, 2021 | 9.500 | 9.830 | 9.500 | 9.810 | 55,989 | +0.07(+0.72%) |
Apr 14, 2021 | 9.780 | 9.790 | 9.730 | 9.740 | 80,653 | -0.04(-0.41%) |
Apr 13, 2021 | 10.00 | 10.00 | 9.716 | 9.780 | 52,239 | +0.19(+2.03%) |
Apr 12, 2021 | 9.660 | 9.830 | 9.560 | 9.585 | 53,791 | -0.08(-0.88%) |
Apr 09, 2021 | 9.755 | 9.755 | 9.614 | 9.670 | 29,800 | -0.05(-0.51%) |
Apr 08, 2021 | 9.640 | 9.780 | 9.640 | 9.720 | 139,081 | +0.07(+0.67%) |
Apr 07, 2021 | 9.830 | 9.830 | 9.600 | 9.655 | 35,612 | -0.02(-0.16%) |
Apr 06, 2021 | 9.850 | 9.860 | 9.670 | 9.670 | 116,751 | -0.31(-3.11%) |
Apr 05, 2021 | 10.22 | 10.22 | 9.750 | 9.980 | 104,083 | +0.09(+0.91%) |
Apr 01, 2021 | 9.755 | 9.890 | 9.755 | 9.890 | 60,100 | -0.11(-1.10%) |
Mar 31, 2021 | 9.980 | 10.02 | 9.930 | 10.00 | 39,114 | +0.13(+1.32%) |
Mar 30, 2021 | 9.775 | 9.920 | 9.775 | 9.870 | 65,356 | -0.04(-0.35%) |
Mar 29, 2021 | 10.11 | 10.11 | 9.880 | 9.905 | 55,237 | +0.00(+0.05%) |
Mar 26, 2021 | 10.04 | 10.04 | 9.665 | 9.900 | 25,800 | +0.01(+0.10%) |
Mar 25, 2021 | 9.780 | 10.03 | 9.440 | 9.890 | 69,480 | +0.13(+1.38%) |
Mar 24, 2021 | 9.990 | 9.990 | 9.740 | 9.755 | 43,705 | -0.18(-1.86%) |
Mar 23, 2021 | 9.975 | 10.11 | 9.930 | 9.940 | 68,940 | -0.29(-2.88%) |
Mar 22, 2021 | 10.08 | 10.40 | 10.08 | 10.23 | 28,767 | -0.10(-0.92%) |
Mar 19, 2021 | 10.30 | 10.35 | 10.13 | 10.33 | 54,200 | +0.36(+3.61%) |
Mar 18, 2021 | 10.00 | 10.15 | 9.970 | 9.970 | 54,063 | +0.06(+0.61%) |
Mar 17, 2021 | 9.750 | 10.00 | 9.750 | 9.910 | 56,875 | -0.02(-0.20%) |
Mar 16, 2021 | 9.910 | 10.15 | 9.900 | 9.930 | 42,944 | -0.06(-0.60%) |
Mar 15, 2021 | 9.910 | 9.990 | 9.910 | 9.990 | 69,789 | +0.22(+2.25%) |
Mar 12, 2021 | 9.900 | 9.900 | 9.570 | 9.770 | 26,500 | -0.12(-1.21%) |
Mar 11, 2021 | 10.00 | 10.00 | 9.790 | 9.890 | 78,592 | +0.00(+0.00%) |
Mar 10, 2021 | 10.00 | 10.00 | 9.830 | 9.890 | 74,799 | -0.06(-0.60%) |
Mar 09, 2021 | 9.910 | 9.980 | 9.840 | 9.950 | 46,137 | +0.37(+3.86%) |
Mar 08, 2021 | 9.200 | 9.670 | 9.200 | 9.580 | 24,668 | -0.04(-0.42%) |
Mar 05, 2021 | 9.611 | 9.700 | 9.530 | 9.620 | 45,400 | +0.23(+2.48%) |
Mar 04, 2021 | 9.340 | 9.480 | 9.300 | 9.387 | 51,011 | -0.08(-0.88%) |
Mar 03, 2021 | 9.740 | 9.740 | 9.180 | 9.470 | 69,077 | +0.23(+2.49%) |
Mar 02, 2021 | 9.250 | 9.420 | 9.210 | 9.240 | 80,398 | -0.19(-2.01%) |