Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.950 | 10.31 | 9.740 | 9.830 | 60,032 | -0.05(-0.51%) |
May 27, 2021 | 9.690 | 9.910 | 9.435 | 9.880 | 61,199 | +0.26(+2.70%) |
May 26, 2021 | 9.140 | 9.730 | 9.091 | 9.620 | 97,937 | +0.54(+5.95%) |
May 25, 2021 | 9.200 | 9.370 | 8.970 | 9.080 | 83,658 | -0.05(-0.55%) |
May 24, 2021 | 9.340 | 9.430 | 9.060 | 9.130 | 82,523 | -0.22(-2.35%) |
May 21, 2021 | 9.290 | 9.461 | 8.990 | 9.350 | 111,368 | +0.19(+2.07%) |
May 20, 2021 | 8.960 | 9.460 | 8.870 | 9.160 | 85,663 | +0.24(+2.69%) |
May 19, 2021 | 9.010 | 9.100 | 8.700 | 8.920 | 100,303 | -0.16(-1.76%) |
May 18, 2021 | 8.760 | 9.300 | 8.700 | 9.080 | 134,979 | +0.39(+4.49%) |
May 17, 2021 | 8.730 | 8.875 | 8.380 | 8.690 | 159,011 | -0.18(-2.03%) |
May 14, 2021 | 8.920 | 9.120 | 8.730 | 8.870 | 185,996 | +0.01(+0.11%) |
May 13, 2021 | 8.900 | 9.080 | 8.750 | 8.860 | 280,705 | +0.04(+0.45%) |
May 12, 2021 | 8.840 | 9.040 | 8.660 | 8.820 | 173,119 | -0.03(-0.34%) |
May 11, 2021 | 8.910 | 9.190 | 8.650 | 8.850 | 140,149 | -0.02(-0.23%) |
May 10, 2021 | 9.620 | 9.791 | 8.820 | 8.870 | 106,033 | -0.87(-8.93%) |
May 07, 2021 | 9.600 | 10.10 | 9.600 | 9.740 | 633,430 | +0.17(+1.78%) |
May 06, 2021 | 10.92 | 10.93 | 9.510 | 9.570 | 136,126 | -1.28(-11.80%) |
May 05, 2021 | 10.48 | 11.19 | 10.19 | 10.85 | 156,074 | +0.44(+4.23%) |
May 04, 2021 | 10.60 | 10.65 | 9.960 | 10.41 | 142,155 | -0.21(-1.98%) |
May 03, 2021 | 10.73 | 11.21 | 10.39 | 10.62 | 189,578 | -0.07(-0.65%) |
Apr 30, 2021 | 10.70 | 11.10 | 9.830 | 10.69 | 168,900 | -0.09(-0.83%) |
Apr 29, 2021 | 10.48 | 11.06 | 10.48 | 10.78 | 150,482 | +0.01(+0.09%) |
Apr 28, 2021 | 10.55 | 10.84 | 10.36 | 10.77 | 216,627 | +0.28(+2.67%) |
Apr 27, 2021 | 10.34 | 10.69 | 10.06 | 10.49 | 146,831 | +0.20(+1.94%) |
Apr 26, 2021 | 9.740 | 10.33 | 9.605 | 10.29 | 140,415 | +0.54(+5.54%) |
Apr 23, 2021 | 9.500 | 9.840 | 9.050 | 9.750 | 114,200 | +0.35(+3.72%) |
Apr 22, 2021 | 9.150 | 9.670 | 9.150 | 9.400 | 136,441 | +0.22(+2.40%) |
Apr 21, 2021 | 8.830 | 9.415 | 8.830 | 9.180 | 94,416 | +0.24(+2.68%) |
Apr 20, 2021 | 8.910 | 9.190 | 8.835 | 8.940 | 100,884 | -0.14(-1.54%) |
Apr 19, 2021 | 9.240 | 9.280 | 8.600 | 9.080 | 308,372 | -0.29(-3.09%) |
Apr 16, 2021 | 9.620 | 9.940 | 9.100 | 9.370 | 266,500 | -0.22(-2.29%) |
Apr 15, 2021 | 9.910 | 10.09 | 9.211 | 9.590 | 127,354 | -0.18(-1.84%) |
Apr 14, 2021 | 9.750 | 10.11 | 9.380 | 9.770 | 224,342 | +0.02(+0.21%) |
Apr 13, 2021 | 9.130 | 10.02 | 9.130 | 9.750 | 170,173 | +0.61(+6.67%) |
Apr 12, 2021 | 9.880 | 9.920 | 8.785 | 9.140 | 380,569 | -0.87(-8.69%) |
Apr 09, 2021 | 10.07 | 10.57 | 9.950 | 10.01 | 175,900 | -0.12(-1.18%) |
Apr 08, 2021 | 10.80 | 10.83 | 10.07 | 10.13 | 147,027 | -0.55(-5.15%) |
Apr 07, 2021 | 10.31 | 11.13 | 10.00 | 10.68 | 232,719 | +0.33(+3.19%) |
Apr 06, 2021 | 11.06 | 11.15 | 9.940 | 10.35 | 173,819 | -0.73(-6.59%) |
Apr 05, 2021 | 10.95 | 11.26 | 10.62 | 11.08 | 190,789 | +0.27(+2.50%) |
Apr 01, 2021 | 10.21 | 11.18 | 10.11 | 10.81 | 245,700 | +0.65(+6.40%) |
Mar 31, 2021 | 9.710 | 10.48 | 9.710 | 10.16 | 79,080 | +0.47(+4.85%) |
Mar 30, 2021 | 9.170 | 10.16 | 9.110 | 9.690 | 173,999 | +0.39(+4.19%) |
Mar 29, 2021 | 9.860 | 10.15 | 8.980 | 9.300 | 603,845 | -0.68(-6.81%) |
Mar 26, 2021 | 10.35 | 10.36 | 9.640 | 9.980 | 395,900 | -0.36(-3.48%) |
Mar 25, 2021 | 9.800 | 10.54 | 9.800 | 10.34 | 203,835 | +0.21(+2.07%) |
Mar 24, 2021 | 10.69 | 10.89 | 9.900 | 10.13 | 293,992 | -0.48(-4.52%) |
Mar 23, 2021 | 10.70 | 11.07 | 10.27 | 10.61 | 101,808 | -0.22(-2.03%) |
Mar 22, 2021 | 10.45 | 11.01 | 10.45 | 10.83 | 586,088 | +0.28(+2.65%) |
Mar 19, 2021 | 11.02 | 11.61 | 10.50 | 10.55 | 609,200 | -0.51(-4.61%) |
Mar 18, 2021 | 11.72 | 11.91 | 10.88 | 11.06 | 201,774 | -0.87(-7.29%) |
Mar 17, 2021 | 11.42 | 12.00 | 11.03 | 11.93 | 166,334 | +0.41(+3.56%) |
Mar 16, 2021 | 11.78 | 12.11 | 11.13 | 11.52 | 186,555 | -0.15(-1.29%) |
Mar 15, 2021 | 11.09 | 12.12 | 11.03 | 11.67 | 206,506 | +0.46(+4.10%) |
Mar 12, 2021 | 10.47 | 11.47 | 10.47 | 11.21 | 174,200 | +0.66(+6.26%) |
Mar 11, 2021 | 10.60 | 10.92 | 10.23 | 10.55 | 188,953 | +0.10(+0.96%) |
Mar 10, 2021 | 10.46 | 10.75 | 10.02 | 10.45 | 347,373 | +0.29(+2.85%) |
Mar 09, 2021 | 9.830 | 10.75 | 9.610 | 10.16 | 388,607 | +0.51(+5.28%) |
Mar 08, 2021 | 9.830 | 9.850 | 9.370 | 9.650 | 219,115 | +0.21(+2.22%) |
Mar 05, 2021 | 10.01 | 10.01 | 8.780 | 9.440 | 454,800 | -0.16(-1.67%) |
Mar 04, 2021 | 10.98 | 11.20 | 9.090 | 9.600 | 786,092 | -2.00(-17.24%) |
Mar 03, 2021 | 12.29 | 12.44 | 11.10 | 11.60 | 242,325 | -0.43(-3.57%) |
Mar 02, 2021 | 12.27 | 12.67 | 11.92 | 12.03 | 125,438 | -0.22(-1.80%) |