Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.520 | 9.520 | 9.291 | 9.340 | 2,587 | -0.11(-1.16%) |
May 27, 2021 | 9.430 | 9.480 | 9.300 | 9.450 | 3,145 | +0.25(+2.72%) |
May 26, 2021 | 9.460 | 9.560 | 9.200 | 9.200 | 5,352 | -0.29(-3.00%) |
May 25, 2021 | 9.730 | 9.730 | 9.470 | 9.485 | 3,426 | +0.01(+0.16%) |
May 24, 2021 | 9.480 | 9.730 | 9.300 | 9.470 | 10,753 | +0.13(+1.39%) |
May 21, 2021 | 9.290 | 9.560 | 9.150 | 9.340 | 7,335 | +0.15(+1.63%) |
May 20, 2021 | 9.250 | 9.350 | 9.190 | 9.190 | 6,650 | +0.13(+1.44%) |
May 19, 2021 | 9.360 | 9.360 | 9.000 | 9.060 | 4,835 | -0.29(-3.10%) |
May 18, 2021 | 9.340 | 9.510 | 9.280 | 9.350 | 6,623 | -0.01(-0.11%) |
May 17, 2021 | 9.490 | 9.515 | 9.320 | 9.360 | 3,847 | -0.19(-1.99%) |
May 14, 2021 | 9.260 | 9.567 | 9.260 | 9.550 | 5,886 | +0.45(+4.95%) |
May 13, 2021 | 9.010 | 9.270 | 8.810 | 9.100 | 4,715 | +0.35(+4.00%) |
May 12, 2021 | 9.170 | 9.170 | 8.750 | 8.750 | 6,018 | -0.45(-4.89%) |
May 11, 2021 | 9.300 | 9.320 | 9.200 | 9.200 | 3,675 | -0.20(-2.08%) |
May 10, 2021 | 9.480 | 9.500 | 9.345 | 9.395 | 8,200 | -0.04(-0.48%) |
May 07, 2021 | 9.300 | 9.500 | 9.300 | 9.440 | 6,992 | +0.13(+1.40%) |
May 06, 2021 | 9.510 | 9.510 | 9.300 | 9.310 | 2,468 | -0.22(-2.31%) |
May 05, 2021 | 9.530 | 9.710 | 9.530 | 9.530 | 13,173 | -0.20(-2.01%) |
May 04, 2021 | 9.580 | 9.725 | 9.580 | 9.725 | 598 | -0.02(-0.26%) |
May 03, 2021 | 9.570 | 9.764 | 9.570 | 9.750 | 710 | +0.23(+2.41%) |
Apr 30, 2021 | 9.380 | 9.749 | 9.380 | 9.520 | 6,100 | +0.09(+0.95%) |
Apr 29, 2021 | 9.490 | 9.650 | 9.430 | 9.430 | 1,920 | +0.03(+0.32%) |
Apr 28, 2021 | 9.240 | 9.400 | 9.240 | 9.400 | 639 | +0.11(+1.18%) |
Apr 27, 2021 | 9.450 | 9.560 | 9.240 | 9.290 | 1,936 | -0.11(-1.17%) |
Apr 26, 2021 | 9.840 | 9.840 | 9.320 | 9.400 | 1,463 | -0.26(-2.69%) |
Apr 23, 2021 | 9.620 | 9.760 | 9.480 | 9.660 | 4,400 | +0.12(+1.26%) |
Apr 22, 2021 | 9.920 | 10.00 | 9.450 | 9.540 | 8,911 | -0.12(-1.24%) |
Apr 21, 2021 | 9.700 | 9.990 | 9.660 | 9.660 | 9,594 | -0.22(-2.23%) |
Apr 20, 2021 | 9.750 | 9.890 | 9.490 | 9.880 | 3,251 | +0.22(+2.28%) |
Apr 19, 2021 | 9.730 | 9.900 | 9.650 | 9.660 | 3,377 | -0.24(-2.42%) |
Apr 16, 2021 | 9.720 | 10.02 | 9.680 | 9.900 | 5,600 | +0.12(+1.23%) |
Apr 15, 2021 | 9.600 | 9.780 | 9.600 | 9.780 | 1,793 | -0.05(-0.47%) |
Apr 14, 2021 | 9.540 | 9.900 | 9.537 | 9.826 | 3,905 | +0.29(+3.00%) |
Apr 13, 2021 | 9.880 | 9.880 | 9.360 | 9.540 | 16,939 | -0.24(-2.45%) |
Apr 12, 2021 | 9.900 | 9.900 | 9.730 | 9.780 | 4,083 | -0.12(-1.21%) |
Apr 09, 2021 | 9.820 | 9.900 | 9.680 | 9.900 | 7,600 | +0.04(+0.41%) |
Apr 08, 2021 | 9.600 | 9.860 | 9.540 | 9.860 | 1,262 | +0.31(+3.25%) |
Apr 07, 2021 | 9.480 | 9.750 | 9.480 | 9.550 | 1,426 | -0.16(-1.65%) |
Apr 06, 2021 | 9.850 | 9.936 | 9.710 | 9.710 | 1,384 | -0.11(-1.12%) |
Apr 05, 2021 | 9.700 | 10.00 | 9.700 | 9.820 | 2,614 | +0.22(+2.29%) |
Apr 01, 2021 | 9.870 | 9.870 | 9.490 | 9.600 | 3,100 | -0.09(-0.93%) |
Mar 31, 2021 | 9.660 | 9.720 | 9.490 | 9.690 | 2,021 | +0.01(+0.10%) |
Mar 30, 2021 | 9.720 | 9.740 | 9.480 | 9.680 | 1,285 | -0.16(-1.63%) |
Mar 29, 2021 | 9.950 | 9.990 | 9.630 | 9.840 | 3,028 | -0.08(-0.81%) |
Mar 26, 2021 | 9.700 | 10.00 | 9.690 | 9.920 | 2,000 | +0.25(+2.59%) |
Mar 25, 2021 | 9.450 | 9.790 | 9.450 | 9.670 | 6,823 | -0.04(-0.41%) |
Mar 24, 2021 | 9.640 | 9.710 | 9.320 | 9.710 | 9,618 | +0.32(+3.41%) |
Mar 23, 2021 | 9.800 | 9.800 | 9.390 | 9.390 | 4,570 | -0.29(-3.00%) |
Mar 22, 2021 | 9.450 | 9.760 | 9.450 | 9.680 | 5,006 | -0.15(-1.53%) |
Mar 19, 2021 | 9.450 | 9.830 | 9.080 | 9.830 | 23,700 | +0.33(+3.47%) |
Mar 18, 2021 | 9.630 | 9.630 | 9.360 | 9.500 | 14,930 | +0.20(+2.15%) |
Mar 17, 2021 | 9.760 | 9.760 | 9.300 | 9.300 | 8,212 | -0.23(-2.41%) |
Mar 16, 2021 | 9.850 | 9.850 | 9.530 | 9.530 | 3,160 | -0.35(-3.54%) |
Mar 15, 2021 | 10.14 | 10.14 | 9.730 | 9.880 | 6,073 | -0.32(-3.14%) |
Mar 12, 2021 | 10.20 | 10.25 | 10.16 | 10.20 | 4,500 | +0.09(+0.89%) |
Mar 11, 2021 | 9.720 | 10.17 | 9.720 | 10.11 | 6,879 | -0.11(-1.08%) |
Mar 10, 2021 | 10.18 | 10.67 | 9.980 | 10.22 | 3,928 | +0.02(+0.20%) |
Mar 09, 2021 | 10.25 | 10.25 | 10.15 | 10.20 | 4,964 | -0.06(-0.58%) |
Mar 08, 2021 | 10.03 | 10.27 | 10.03 | 10.26 | 11,498 | +0.26(+2.60%) |
Mar 05, 2021 | 9.320 | 10.00 | 9.320 | 10.00 | 12,100 | +0.67(+7.18%) |
Mar 04, 2021 | 9.490 | 9.690 | 9.330 | 9.330 | 3,715 | -0.35(-3.62%) |
Mar 03, 2021 | 9.470 | 9.690 | 9.410 | 9.680 | 5,818 | +0.41(+4.42%) |
Mar 02, 2021 | 9.110 | 9.270 | 9.010 | 9.270 | 3,019 | +0.17(+1.87%) |