Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.39 | 10.82 | 10.21 | 10.75 | 54,408 | +0.50(+4.88%) |
May 27, 2021 | 9.980 | 10.40 | 9.952 | 10.25 | 91,843 | +0.38(+3.85%) |
May 26, 2021 | 9.880 | 10.23 | 9.630 | 9.870 | 56,461 | -0.13(-1.30%) |
May 25, 2021 | 10.56 | 10.73 | 9.990 | 10.00 | 26,902 | -0.57(-5.39%) |
May 24, 2021 | 10.53 | 10.58 | 10.13 | 10.57 | 15,569 | +0.08(+0.76%) |
May 21, 2021 | 10.51 | 10.85 | 10.15 | 10.49 | 34,113 | +0.10(+0.96%) |
May 20, 2021 | 10.23 | 10.61 | 10.23 | 10.39 | 22,827 | +0.17(+1.66%) |
May 19, 2021 | 10.35 | 10.55 | 9.920 | 10.22 | 46,221 | -0.32(-3.04%) |
May 18, 2021 | 10.75 | 10.93 | 10.35 | 10.54 | 40,948 | -0.21(-1.95%) |
May 17, 2021 | 9.500 | 10.75 | 9.500 | 10.75 | 54,814 | +1.15(+11.98%) |
May 14, 2021 | 9.460 | 9.850 | 9.460 | 9.600 | 34,228 | +0.19(+2.02%) |
May 13, 2021 | 9.480 | 9.794 | 9.290 | 9.410 | 33,973 | -0.06(-0.63%) |
May 12, 2021 | 9.430 | 9.890 | 9.400 | 9.470 | 45,469 | -0.12(-1.25%) |
May 11, 2021 | 9.410 | 9.730 | 9.090 | 9.590 | 58,004 | +0.09(+0.95%) |
May 10, 2021 | 9.000 | 9.960 | 9.000 | 9.500 | 66,345 | +0.55(+6.15%) |
May 07, 2021 | 8.810 | 9.130 | 8.620 | 8.950 | 193,402 | +0.05(+0.56%) |
May 06, 2021 | 9.000 | 9.000 | 8.890 | 8.900 | 8,095 | -0.01(-0.11%) |
May 05, 2021 | 8.830 | 9.020 | 8.710 | 8.910 | 52,494 | +0.06(+0.68%) |
May 04, 2021 | 8.810 | 9.000 | 8.710 | 8.850 | 37,580 | +0.04(+0.45%) |
May 03, 2021 | 9.140 | 9.215 | 8.810 | 8.810 | 45,687 | -0.33(-3.61%) |
Apr 30, 2021 | 8.900 | 9.300 | 8.900 | 9.140 | 14,700 | +0.27(+3.04%) |
Apr 29, 2021 | 8.970 | 9.035 | 8.860 | 8.870 | 87,947 | -0.07(-0.78%) |
Apr 28, 2021 | 9.045 | 9.205 | 8.900 | 8.940 | 41,489 | -0.02(-0.22%) |
Apr 27, 2021 | 9.210 | 9.310 | 8.810 | 8.960 | 69,771 | -0.33(-3.55%) |
Apr 26, 2021 | 9.250 | 9.470 | 9.110 | 9.290 | 46,050 | +0.20(+2.20%) |
Apr 23, 2021 | 9.530 | 9.530 | 9.050 | 9.090 | 60,300 | -0.52(-5.41%) |
Apr 22, 2021 | 9.450 | 9.790 | 9.130 | 9.610 | 47,825 | +0.21(+2.23%) |
Apr 21, 2021 | 9.340 | 9.800 | 9.240 | 9.400 | 90,805 | +0.20(+2.17%) |
Apr 20, 2021 | 9.130 | 9.320 | 9.070 | 9.200 | 34,455 | +0.10(+1.10%) |
Apr 19, 2021 | 9.380 | 9.488 | 8.740 | 9.100 | 43,815 | -0.46(-4.81%) |
Apr 16, 2021 | 9.340 | 9.560 | 9.120 | 9.560 | 22,400 | +0.35(+3.80%) |
Apr 15, 2021 | 9.320 | 9.400 | 9.060 | 9.210 | 36,013 | +0.02(+0.22%) |
Apr 14, 2021 | 9.700 | 9.800 | 8.990 | 9.190 | 37,227 | -0.41(-4.27%) |
Apr 13, 2021 | 9.760 | 9.840 | 9.560 | 9.600 | 24,320 | -0.28(-2.83%) |
Apr 12, 2021 | 9.980 | 9.980 | 9.660 | 9.880 | 8,956 | -0.10(-1.00%) |
Apr 09, 2021 | 9.900 | 10.10 | 9.800 | 9.980 | 7,600 | -0.02(-0.20%) |
Apr 08, 2021 | 9.730 | 10.08 | 9.730 | 10.00 | 25,739 | +0.29(+2.99%) |
Apr 07, 2021 | 10.07 | 10.19 | 9.560 | 9.710 | 22,368 | -0.24(-2.41%) |
Apr 06, 2021 | 10.34 | 10.57 | 9.950 | 9.950 | 25,921 | -0.49(-4.69%) |
Apr 05, 2021 | 10.08 | 10.55 | 9.790 | 10.44 | 33,656 | +0.53(+5.35%) |
Apr 01, 2021 | 10.17 | 10.17 | 9.500 | 9.910 | 31,200 | -0.26(-2.56%) |
Mar 31, 2021 | 10.19 | 10.35 | 9.940 | 10.17 | 21,766 | -0.01(-0.10%) |
Mar 30, 2021 | 9.450 | 10.18 | 9.400 | 10.18 | 15,114 | +0.83(+8.88%) |
Mar 29, 2021 | 9.990 | 10.25 | 9.300 | 9.350 | 23,818 | -0.85(-8.33%) |
Mar 26, 2021 | 9.680 | 10.63 | 9.680 | 10.20 | 20,400 | +0.69(+7.26%) |
Mar 25, 2021 | 9.170 | 9.590 | 9.050 | 9.510 | 9,703 | +0.16(+1.71%) |
Mar 24, 2021 | 9.600 | 9.800 | 9.250 | 9.350 | 20,100 | +0.00(+0.00%) |
Mar 23, 2021 | 9.990 | 10.14 | 9.290 | 9.350 | 24,124 | -0.84(-8.24%) |
Mar 22, 2021 | 10.63 | 10.75 | 9.880 | 10.19 | 40,257 | -0.10(-0.97%) |
Mar 19, 2021 | 10.05 | 10.73 | 10.00 | 10.29 | 36,800 | +0.09(+0.88%) |
Mar 18, 2021 | 10.19 | 10.42 | 9.988 | 10.20 | 14,334 | +0.15(+1.49%) |
Mar 17, 2021 | 10.17 | 10.30 | 10.01 | 10.05 | 15,390 | -0.31(-2.99%) |
Mar 16, 2021 | 10.29 | 10.36 | 10.06 | 10.36 | 15,593 | +0.00(+0.00%) |
Mar 15, 2021 | 10.75 | 10.87 | 10.00 | 10.36 | 30,229 | -0.39(-3.63%) |
Mar 12, 2021 | 10.81 | 11.18 | 10.66 | 10.75 | 23,400 | -0.15(-1.38%) |
Mar 11, 2021 | 10.78 | 11.00 | 10.65 | 10.90 | 22,062 | +0.11(+1.02%) |
Mar 10, 2021 | 11.01 | 11.10 | 10.36 | 10.79 | 40,297 | -0.11(-1.01%) |
Mar 09, 2021 | 9.990 | 11.41 | 9.990 | 10.90 | 93,917 | +0.89(+8.89%) |
Mar 08, 2021 | 10.06 | 10.46 | 9.880 | 10.01 | 26,750 | -0.08(-0.79%) |
Mar 05, 2021 | 9.940 | 10.20 | 9.800 | 10.09 | 27,100 | +0.15(+1.51%) |
Mar 04, 2021 | 10.12 | 10.34 | 9.870 | 9.940 | 38,356 | -0.19(-1.88%) |
Mar 03, 2021 | 10.30 | 10.45 | 10.06 | 10.13 | 18,817 | -0.18(-1.75%) |
Mar 02, 2021 | 10.80 | 10.84 | 9.960 | 10.31 | 20,401 | -0.36(-3.37%) |