Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.712 | 9.712 | 9.613 | 9.712 | 135,746 | +0.03(+0.30%) |
May 27, 2021 | 9.565 | 9.683 | 9.565 | 9.683 | 94,182 | +0.18(+1.88%) |
May 26, 2021 | 9.438 | 9.504 | 9.431 | 9.504 | 72,214 | +0.07(+0.78%) |
May 25, 2021 | 9.504 | 9.584 | 9.394 | 9.431 | 127,251 | -0.07(-0.77%) |
May 24, 2021 | 9.497 | 9.526 | 9.416 | 9.504 | 136,740 | +0.04(+0.39%) |
May 21, 2021 | 9.467 | 9.526 | 9.409 | 9.467 | 101,641 | +0.03(+0.31%) |
May 20, 2021 | 9.431 | 9.475 | 9.380 | 9.438 | 28,016 | +0.08(+0.86%) |
May 19, 2021 | 9.358 | 9.416 | 9.277 | 9.358 | 66,600 | -0.01(-0.16%) |
May 18, 2021 | 9.460 | 9.540 | 9.365 | 9.372 | 121,436 | -0.12(-1.23%) |
May 17, 2021 | 9.482 | 9.489 | 9.358 | 9.489 | 66,765 | +0.03(+0.31%) |
May 14, 2021 | 9.431 | 9.475 | 9.343 | 9.460 | 96,212 | +0.14(+1.49%) |
May 13, 2021 | 9.051 | 9.372 | 9.051 | 9.321 | 76,195 | +0.26(+2.82%) |
May 12, 2021 | 9.255 | 9.285 | 9.025 | 9.065 | 121,372 | -0.15(-1.59%) |
May 11, 2021 | 9.526 | 9.540 | 9.175 | 9.211 | 209,182 | -0.30(-3.15%) |
May 10, 2021 | 9.650 | 9.712 | 9.497 | 9.511 | 106,508 | -0.16(-1.66%) |
May 07, 2021 | 9.796 | 9.840 | 9.643 | 9.672 | 62,467 | -0.10(-1.05%) |
May 06, 2021 | 9.745 | 9.826 | 9.636 | 9.774 | 69,208 | -0.05(-0.52%) |
May 05, 2021 | 9.716 | 9.826 | 9.570 | 9.826 | 99,257 | +0.23(+2.44%) |
May 04, 2021 | 9.701 | 9.767 | 9.570 | 9.592 | 101,728 | -0.15(-1.58%) |
May 03, 2021 | 9.869 | 9.913 | 9.723 | 9.745 | 124,972 | -0.01(-0.07%) |
Apr 30, 2021 | 9.789 | 9.900 | 9.709 | 9.752 | 79,882 | -0.12(-1.26%) |
Apr 29, 2021 | 9.972 | 9.972 | 9.818 | 9.877 | 116,494 | -0.05(-0.49%) |
Apr 28, 2021 | 9.896 | 9.947 | 9.867 | 9.926 | 65,726 | +0.06(+0.59%) |
Apr 27, 2021 | 9.838 | 9.940 | 9.824 | 9.867 | 60,630 | +0.01(+0.15%) |
Apr 26, 2021 | 9.853 | 9.918 | 9.830 | 9.853 | 77,390 | +0.06(+0.59%) |
Apr 23, 2021 | 9.817 | 9.918 | 9.787 | 9.795 | 117,393 | +0.02(+0.22%) |
Apr 22, 2021 | 9.889 | 9.926 | 9.744 | 9.773 | 70,220 | -0.12(-1.18%) |
Apr 21, 2021 | 9.846 | 9.926 | 9.809 | 9.889 | 40,514 | +0.02(+0.22%) |
Apr 20, 2021 | 9.940 | 9.940 | 9.758 | 9.867 | 95,938 | -0.05(-0.51%) |
Apr 19, 2021 | 9.904 | 9.976 | 9.870 | 9.918 | 60,132 | +0.04(+0.37%) |
Apr 16, 2021 | 9.831 | 9.947 | 9.824 | 9.882 | 54,086 | +0.01(+0.15%) |
Apr 15, 2021 | 9.976 | 9.991 | 9.809 | 9.867 | 93,748 | -0.01(-0.15%) |
Apr 14, 2021 | 9.926 | 9.947 | 9.809 | 9.882 | 56,510 | -0.01(-0.15%) |
Apr 13, 2021 | 9.889 | 9.955 | 9.817 | 9.896 | 44,589 | +0.01(+0.15%) |
Apr 12, 2021 | 9.780 | 9.904 | 9.773 | 9.882 | 58,559 | +0.12(+1.27%) |
Apr 09, 2021 | 9.686 | 9.860 | 9.664 | 9.758 | 111,889 | +0.06(+0.60%) |
Apr 08, 2021 | 9.635 | 9.715 | 9.482 | 9.700 | 143,091 | +0.15(+1.52%) |
Apr 07, 2021 | 9.482 | 9.577 | 9.402 | 9.555 | 102,235 | +0.12(+1.23%) |
Apr 06, 2021 | 9.446 | 9.497 | 9.352 | 9.439 | 84,258 | +0.02(+0.23%) |
Apr 05, 2021 | 9.431 | 9.431 | 9.316 | 9.417 | 66,168 | +0.11(+1.17%) |
Apr 01, 2021 | 9.250 | 9.424 | 9.177 | 9.308 | 97,025 | +0.08(+0.87%) |
Mar 31, 2021 | 9.235 | 9.272 | 9.083 | 9.228 | 123,233 | +0.04(+0.47%) |
Mar 30, 2021 | 9.090 | 9.279 | 9.083 | 9.184 | 65,283 | +0.04(+0.42%) |
Mar 29, 2021 | 9.138 | 9.261 | 9.030 | 9.146 | 113,121 | +0.01(+0.08%) |
Mar 26, 2021 | 9.138 | 9.160 | 9.001 | 9.138 | 126,205 | +0.03(+0.32%) |
Mar 25, 2021 | 8.929 | 9.153 | 8.806 | 9.110 | 76,232 | +0.14(+1.61%) |
Mar 24, 2021 | 9.037 | 9.175 | 8.951 | 8.965 | 66,516 | -0.03(-0.32%) |
Mar 23, 2021 | 8.965 | 9.081 | 8.951 | 8.994 | 67,659 | +0.01(+0.16%) |
Mar 22, 2021 | 8.749 | 9.095 | 8.749 | 8.980 | 96,519 | +0.25(+2.81%) |
Mar 19, 2021 | 8.691 | 8.879 | 8.691 | 8.734 | 252,966 | +0.09(+1.00%) |
Mar 18, 2021 | 8.864 | 8.940 | 8.597 | 8.648 | 112,410 | -0.22(-2.44%) |
Mar 17, 2021 | 9.023 | 9.073 | 8.864 | 8.864 | 95,512 | -0.14(-1.52%) |
Mar 16, 2021 | 9.110 | 9.110 | 8.965 | 9.001 | 69,328 | -0.09(-1.03%) |
Mar 15, 2021 | 9.124 | 9.233 | 9.073 | 9.095 | 119,032 | -0.03(-0.32%) |
Mar 12, 2021 | 8.994 | 9.225 | 8.954 | 9.124 | 94,481 | +0.05(+0.56%) |
Mar 11, 2021 | 9.037 | 9.131 | 8.994 | 9.073 | 133,700 | +0.11(+1.21%) |
Mar 10, 2021 | 9.167 | 9.196 | 8.945 | 8.965 | 90,645 | -0.13(-1.43%) |
Mar 09, 2021 | 8.821 | 9.153 | 8.734 | 9.095 | 144,588 | +0.30(+3.36%) |
Mar 08, 2021 | 8.417 | 8.835 | 8.301 | 8.799 | 240,549 | +0.27(+3.22%) |
Mar 05, 2021 | 8.539 | 8.662 | 8.063 | 8.525 | 223,042 | -0.09(-1.01%) |
Mar 04, 2021 | 8.655 | 8.749 | 8.460 | 8.611 | 100,452 | -0.09(-1.08%) |
Mar 03, 2021 | 8.539 | 8.705 | 8.532 | 8.705 | 78,466 | +0.22(+2.64%) |
Mar 02, 2021 | 8.554 | 8.633 | 8.482 | 8.482 | 122,106 | -0.06(-0.68%) |