Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.00 | 10.10 | 10.00 | 10.07 | 18,031 | +0.01(+0.10%) |
May 27, 2021 | 10.15 | 10.19 | 10.05 | 10.06 | 14,966 | +0.04(+0.38%) |
May 26, 2021 | 10.27 | 10.30 | 10.01 | 10.02 | 15,677 | -0.18(-1.75%) |
May 25, 2021 | 10.24 | 10.24 | 10.10 | 10.20 | 2,483 | +0.10(+0.99%) |
May 24, 2021 | 9.980 | 10.19 | 9.980 | 10.10 | 72,499 | +0.12(+1.23%) |
May 21, 2021 | 9.950 | 10.00 | 9.820 | 9.977 | 30,754 | +0.04(+0.42%) |
May 20, 2021 | 9.610 | 9.940 | 9.610 | 9.935 | 5,720 | +0.08(+0.76%) |
May 19, 2021 | 9.600 | 9.860 | 9.600 | 9.860 | 2,530 | +0.27(+2.82%) |
May 18, 2021 | 9.360 | 9.600 | 9.260 | 9.590 | 28,308 | +0.23(+2.46%) |
May 17, 2021 | 9.360 | 9.490 | 9.360 | 9.360 | 7,572 | -0.01(-0.05%) |
May 14, 2021 | 9.320 | 9.500 | 9.320 | 9.365 | 7,445 | -0.02(-0.16%) |
May 13, 2021 | 9.240 | 9.580 | 9.240 | 9.380 | 31,781 | +0.06(+0.59%) |
May 12, 2021 | 9.440 | 9.440 | 9.260 | 9.325 | 4,891 | -0.28(-2.86%) |
May 11, 2021 | 9.500 | 9.670 | 9.500 | 9.600 | 26,148 | +0.20(+2.13%) |
May 10, 2021 | 9.480 | 9.670 | 9.400 | 9.400 | 6,252 | -0.09(-0.95%) |
May 07, 2021 | 9.560 | 9.610 | 9.230 | 9.490 | 3,159 | -0.13(-1.35%) |
May 06, 2021 | 9.600 | 9.660 | 9.460 | 9.620 | 1,959 | -0.05(-0.52%) |
May 05, 2021 | 9.430 | 9.670 | 9.330 | 9.670 | 14,541 | +0.43(+4.65%) |
May 04, 2021 | 9.160 | 9.240 | 9.150 | 9.240 | 3,522 | +0.01(+0.11%) |
May 03, 2021 | 9.820 | 9.820 | 9.150 | 9.230 | 8,297 | -0.47(-4.85%) |
Apr 30, 2021 | 9.350 | 9.869 | 9.320 | 9.700 | 19,100 | +0.33(+3.52%) |
Apr 29, 2021 | 9.500 | 9.500 | 9.330 | 9.370 | 8,323 | -0.12(-1.26%) |
Apr 28, 2021 | 9.490 | 9.500 | 9.490 | 9.490 | 1,017 | +0.06(+0.69%) |
Apr 27, 2021 | 9.270 | 9.480 | 9.270 | 9.425 | 8,018 | +0.16(+1.67%) |
Apr 26, 2021 | 9.200 | 9.270 | 9.200 | 9.270 | 11,998 | +0.04(+0.43%) |
Apr 23, 2021 | 9.270 | 9.270 | 9.230 | 9.230 | 3,300 | -0.04(-0.43%) |
Apr 22, 2021 | 9.200 | 9.270 | 9.160 | 9.270 | 3,064 | +0.00(+0.00%) |
Apr 21, 2021 | 8.930 | 9.270 | 8.930 | 9.270 | 22,265 | +0.27(+3.00%) |
Apr 20, 2021 | 9.050 | 9.147 | 8.990 | 9.000 | 3,843 | -0.06(-0.66%) |
Apr 19, 2021 | 9.180 | 9.180 | 9.020 | 9.060 | 2,369 | -0.15(-1.66%) |
Apr 16, 2021 | 9.170 | 9.490 | 9.120 | 9.213 | 4,400 | +0.01(+0.14%) |
Apr 15, 2021 | 9.200 | 9.203 | 9.200 | 9.200 | 12,703 | +0.03(+0.33%) |
Apr 14, 2021 | 9.230 | 9.330 | 9.170 | 9.170 | 121,382 | -0.13(-1.40%) |
Apr 13, 2021 | 9.360 | 9.365 | 9.170 | 9.300 | 39,161 | -0.10(-1.06%) |
Apr 12, 2021 | 9.520 | 9.738 | 9.360 | 9.400 | 69,561 | -0.10(-1.05%) |
Apr 09, 2021 | 9.450 | 10.10 | 9.355 | 9.500 | 48,500 | +0.07(+0.74%) |
Apr 08, 2021 | 9.740 | 9.760 | 9.240 | 9.430 | 56,406 | -0.23(-2.38%) |
Apr 07, 2021 | 9.490 | 9.740 | 9.490 | 9.660 | 10,998 | -0.08(-0.82%) |
Apr 06, 2021 | 9.040 | 9.830 | 9.040 | 9.740 | 12,270 | -0.02(-0.20%) |
Apr 05, 2021 | 9.970 | 9.970 | 9.590 | 9.760 | 3,051 | -0.07(-0.71%) |
Apr 01, 2021 | 9.800 | 10.11 | 9.800 | 9.830 | 3,200 | -0.05(-0.51%) |
Mar 31, 2021 | 9.520 | 9.880 | 9.310 | 9.880 | 15,487 | +0.38(+4.00%) |
Mar 30, 2021 | 9.370 | 9.590 | 9.260 | 9.500 | 8,603 | -0.03(-0.31%) |
Mar 29, 2021 | 9.400 | 9.530 | 9.280 | 9.530 | 2,164 | +0.01(+0.11%) |
Mar 26, 2021 | 9.340 | 9.520 | 9.340 | 9.520 | 5,700 | +0.14(+1.46%) |
Mar 25, 2021 | 9.310 | 9.538 | 9.310 | 9.383 | 2,534 | -0.13(-1.34%) |
Mar 24, 2021 | 9.360 | 9.860 | 9.360 | 9.510 | 7,618 | -0.13(-1.35%) |
Mar 23, 2021 | 9.960 | 9.960 | 9.540 | 9.640 | 7,702 | -0.31(-3.12%) |
Mar 22, 2021 | 9.700 | 9.970 | 9.700 | 9.950 | 2,712 | +0.26(+2.68%) |
Mar 19, 2021 | 9.850 | 9.920 | 9.620 | 9.690 | 6,500 | -0.05(-0.51%) |
Mar 18, 2021 | 10.26 | 10.26 | 9.690 | 9.740 | 14,924 | -0.67(-6.44%) |
Mar 17, 2021 | 9.890 | 10.41 | 9.740 | 10.41 | 35,013 | +0.71(+7.32%) |
Mar 16, 2021 | 9.860 | 9.930 | 9.620 | 9.700 | 18,521 | +0.06(+0.62%) |
Mar 15, 2021 | 9.570 | 9.860 | 9.550 | 9.640 | 13,305 | +0.04(+0.42%) |
Mar 12, 2021 | 9.610 | 9.800 | 9.500 | 9.600 | 40,100 | +0.01(+0.10%) |
Mar 11, 2021 | 9.750 | 9.842 | 9.530 | 9.590 | 58,798 | +0.01(+0.10%) |
Mar 10, 2021 | 9.500 | 9.750 | 9.400 | 9.580 | 88,273 | +0.14(+1.48%) |
Mar 09, 2021 | 9.750 | 9.750 | 9.260 | 9.440 | 247,493 | -0.26(-2.68%) |
Mar 08, 2021 | 9.720 | 9.865 | 9.695 | 9.700 | 61,297 | -0.09(-0.92%) |
Mar 05, 2021 | 9.780 | 9.880 | 9.690 | 9.790 | 18,100 | +0.03(+0.31%) |
Mar 04, 2021 | 9.760 | 10.09 | 9.710 | 9.760 | 38,897 | -0.13(-1.28%) |
Mar 03, 2021 | 9.860 | 10.32 | 9.760 | 9.887 | 38,547 | +0.03(+0.27%) |
Mar 02, 2021 | 9.800 | 9.980 | 9.800 | 9.860 | 147,336 | +0.04(+0.41%) |