Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.670 | 9.850 | 9.650 | 9.770 | 8,244 | +0.10(+1.03%) |
May 27, 2021 | 9.797 | 9.880 | 9.625 | 9.670 | 4,401 | +0.17(+1.79%) |
May 26, 2021 | 9.561 | 9.565 | 9.500 | 9.500 | 1,586 | -0.04(-0.47%) |
May 25, 2021 | 9.825 | 9.880 | 9.331 | 9.545 | 7,509 | -0.29(-2.90%) |
May 24, 2021 | 9.890 | 9.901 | 9.656 | 9.830 | 3,717 | +0.09(+0.92%) |
May 21, 2021 | 9.885 | 9.910 | 9.610 | 9.740 | 5,085 | +0.10(+1.04%) |
May 20, 2021 | 9.890 | 10.07 | 9.413 | 9.640 | 1,189 | -0.11(-1.13%) |
May 19, 2021 | 9.340 | 10.00 | 9.340 | 9.750 | 5,276 | +0.35(+3.75%) |
May 18, 2021 | 9.915 | 9.915 | 9.320 | 9.397 | 14,971 | -0.49(-4.98%) |
May 17, 2021 | 9.760 | 10.03 | 9.100 | 9.890 | 66,086 | +0.24(+2.49%) |
May 14, 2021 | 9.100 | 9.914 | 9.100 | 9.650 | 17,967 | +0.44(+4.78%) |
May 13, 2021 | 9.200 | 9.600 | 9.040 | 9.210 | 34,093 | -0.15(-1.64%) |
May 12, 2021 | 9.627 | 10.04 | 9.310 | 9.364 | 32,914 | -0.04(-0.38%) |
May 11, 2021 | 9.130 | 9.465 | 9.120 | 9.400 | 8,046 | -0.07(-0.74%) |
May 10, 2021 | 9.440 | 10.05 | 9.410 | 9.470 | 15,679 | -0.53(-5.30%) |
May 07, 2021 | 9.580 | 10.54 | 9.405 | 10.00 | 5,099 | +0.13(+1.32%) |
May 06, 2021 | 10.00 | 10.15 | 9.610 | 9.870 | 10,742 | -0.33(-3.24%) |
May 05, 2021 | 10.29 | 10.45 | 10.00 | 10.20 | 5,993 | +0.08(+0.79%) |
May 04, 2021 | 10.25 | 10.61 | 10.06 | 10.12 | 10,019 | -0.31(-2.93%) |
May 03, 2021 | 11.00 | 11.06 | 10.21 | 10.43 | 14,261 | -0.52(-4.79%) |
Apr 30, 2021 | 10.10 | 10.98 | 10.10 | 10.95 | 25,700 | +0.74(+7.25%) |
Apr 29, 2021 | 10.56 | 10.83 | 10.21 | 10.21 | 34,328 | -0.39(-3.68%) |
Apr 28, 2021 | 10.21 | 10.60 | 10.06 | 10.60 | 9,933 | +0.30(+2.91%) |
Apr 27, 2021 | 10.45 | 10.49 | 10.17 | 10.30 | 4,822 | -0.24(-2.28%) |
Apr 26, 2021 | 10.37 | 10.65 | 10.16 | 10.54 | 15,530 | -0.11(-1.03%) |
Apr 23, 2021 | 10.43 | 10.92 | 10.02 | 10.65 | 8,700 | +0.22(+2.11%) |
Apr 22, 2021 | 9.940 | 11.00 | 9.940 | 10.43 | 22,616 | +0.42(+4.20%) |
Apr 21, 2021 | 8.725 | 10.21 | 8.725 | 10.01 | 23,448 | +1.36(+15.72%) |
Apr 20, 2021 | 8.480 | 8.790 | 8.480 | 8.650 | 22,494 | +0.15(+1.76%) |
Apr 19, 2021 | 8.740 | 8.740 | 8.500 | 8.500 | 17,698 | -0.51(-5.66%) |
Apr 16, 2021 | 9.245 | 9.245 | 9.010 | 9.010 | 12,400 | -0.28(-3.01%) |
Apr 15, 2021 | 9.100 | 9.480 | 8.700 | 9.290 | 25,748 | +0.03(+0.32%) |
Apr 14, 2021 | 9.030 | 9.600 | 9.030 | 9.260 | 2,626 | +0.21(+2.32%) |
Apr 13, 2021 | 9.000 | 9.250 | 8.510 | 9.050 | 20,408 | +0.07(+0.78%) |
Apr 12, 2021 | 9.720 | 9.723 | 8.980 | 8.980 | 13,334 | -0.74(-7.66%) |
Apr 09, 2021 | 9.630 | 9.725 | 9.605 | 9.725 | 3,300 | -0.03(-0.26%) |
Apr 08, 2021 | 9.700 | 9.890 | 9.700 | 9.750 | 6,617 | -0.03(-0.31%) |
Apr 07, 2021 | 9.700 | 9.860 | 9.700 | 9.780 | 3,863 | -0.02(-0.20%) |
Apr 06, 2021 | 9.810 | 9.900 | 9.720 | 9.800 | 5,713 | +0.10(+1.03%) |
Apr 05, 2021 | 9.980 | 9.980 | 9.590 | 9.700 | 14,029 | -0.20(-2.02%) |
Apr 01, 2021 | 9.750 | 9.990 | 9.725 | 9.900 | 6,000 | +0.26(+2.70%) |
Mar 31, 2021 | 9.355 | 9.707 | 9.355 | 9.640 | 7,573 | +0.29(+3.10%) |
Mar 30, 2021 | 9.330 | 9.460 | 9.330 | 9.350 | 6,271 | +0.09(+0.97%) |
Mar 29, 2021 | 9.747 | 9.747 | 9.260 | 9.260 | 7,442 | -0.50(-5.12%) |
Mar 26, 2021 | 9.560 | 10.17 | 9.500 | 9.760 | 13,300 | +0.01(+0.10%) |
Mar 25, 2021 | 10.00 | 10.11 | 9.690 | 9.750 | 17,082 | -0.68(-6.52%) |
Mar 24, 2021 | 10.66 | 11.05 | 10.07 | 10.43 | 17,197 | -0.19(-1.79%) |
Mar 23, 2021 | 11.34 | 11.40 | 10.60 | 10.62 | 13,981 | -0.69(-6.10%) |
Mar 22, 2021 | 11.25 | 11.50 | 10.72 | 11.31 | 51,570 | +0.15(+1.34%) |
Mar 19, 2021 | 10.34 | 11.25 | 10.19 | 11.16 | 40,700 | +0.73(+7.00%) |
Mar 18, 2021 | 10.29 | 10.66 | 10.17 | 10.43 | 9,557 | +0.14(+1.36%) |
Mar 17, 2021 | 10.16 | 10.32 | 9.890 | 10.29 | 16,315 | +0.11(+1.08%) |
Mar 16, 2021 | 10.45 | 10.45 | 10.00 | 10.18 | 14,779 | -0.32(-3.05%) |
Mar 15, 2021 | 10.93 | 10.93 | 10.25 | 10.50 | 9,323 | -0.27(-2.51%) |
Mar 12, 2021 | 10.40 | 10.77 | 10.22 | 10.77 | 11,400 | +0.33(+3.16%) |
Mar 11, 2021 | 10.90 | 10.99 | 10.20 | 10.44 | 17,586 | -0.11(-1.04%) |
Mar 10, 2021 | 10.11 | 10.55 | 10.10 | 10.55 | 10,242 | +0.88(+9.10%) |
Mar 09, 2021 | 9.100 | 10.14 | 9.010 | 9.670 | 21,030 | +0.43(+4.65%) |
Mar 08, 2021 | 9.080 | 9.376 | 9.000 | 9.240 | 23,019 | +0.16(+1.76%) |
Mar 05, 2021 | 9.500 | 10.03 | 8.700 | 9.080 | 61,900 | -0.27(-2.89%) |
Mar 04, 2021 | 10.26 | 10.35 | 9.350 | 9.350 | 47,120 | -0.96(-9.31%) |
Mar 03, 2021 | 11.01 | 11.25 | 10.10 | 10.31 | 34,339 | -0.64(-5.84%) |
Mar 02, 2021 | 11.35 | 11.49 | 10.88 | 10.95 | 21,712 | -0.48(-4.20%) |