Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.970 | 10.03 | 9.960 | 9.980 | 265,568 | +0.05(+0.50%) |
May 27, 2021 | 10.00 | 10.04 | 9.920 | 9.930 | 63,260 | -0.07(-0.70%) |
May 26, 2021 | 9.990 | 10.03 | 9.950 | 10.00 | 328,538 | +0.03(+0.30%) |
May 25, 2021 | 10.00 | 10.03 | 9.970 | 9.970 | 345,107 | -0.03(-0.30%) |
May 24, 2021 | 10.02 | 10.02 | 9.970 | 10.00 | 163,072 | +0.00(+0.00%) |
May 21, 2021 | 9.990 | 10.02 | 9.960 | 10.00 | 907,887 | +0.06(+0.60%) |
May 20, 2021 | 9.930 | 9.990 | 9.900 | 9.940 | 1,700,592 | +0.03(+0.30%) |
May 19, 2021 | 9.950 | 9.950 | 9.890 | 9.910 | 437,698 | -0.04(-0.40%) |
May 18, 2021 | 10.03 | 10.03 | 9.940 | 9.950 | 350,765 | -0.05(-0.50%) |
May 17, 2021 | 10.00 | 10.02 | 9.960 | 10.00 | 674,415 | -0.05(-0.50%) |
May 14, 2021 | 10.11 | 10.14 | 10.01 | 10.05 | 160,129 | -0.03(-0.30%) |
May 13, 2021 | 10.00 | 10.15 | 10.00 | 10.08 | 247,731 | +0.06(+0.60%) |
May 12, 2021 | 9.950 | 10.10 | 9.940 | 10.02 | 753,729 | +0.00(+0.00%) |
May 11, 2021 | 9.960 | 10.09 | 9.920 | 10.02 | 885,196 | -0.12(-1.18%) |
May 10, 2021 | 10.20 | 10.29 | 10.11 | 10.14 | 223,460 | -0.07(-0.69%) |
May 07, 2021 | 10.28 | 10.34 | 9.990 | 10.21 | 407,523 | -0.05(-0.49%) |
May 06, 2021 | 10.31 | 10.37 | 10.25 | 10.26 | 199,992 | -0.14(-1.35%) |
May 05, 2021 | 10.54 | 10.68 | 10.35 | 10.40 | 154,695 | -0.23(-2.16%) |
May 04, 2021 | 10.78 | 10.78 | 10.50 | 10.63 | 145,310 | -0.18(-1.67%) |
May 03, 2021 | 10.85 | 10.85 | 10.66 | 10.81 | 266,645 | +0.03(+0.28%) |
Apr 30, 2021 | 10.65 | 10.80 | 10.63 | 10.78 | 276,100 | +0.12(+1.13%) |
Apr 29, 2021 | 10.50 | 10.66 | 10.50 | 10.66 | 321,721 | +0.06(+0.57%) |
Apr 28, 2021 | 10.42 | 10.63 | 10.42 | 10.60 | 181,123 | +0.10(+0.95%) |
Apr 27, 2021 | 10.50 | 10.60 | 10.29 | 10.50 | 214,653 | -0.04(-0.38%) |
Apr 26, 2021 | 10.50 | 10.55 | 10.48 | 10.54 | 230,908 | +0.05(+0.48%) |
Apr 23, 2021 | 10.40 | 10.50 | 10.30 | 10.49 | 156,100 | +0.10(+0.96%) |
Apr 22, 2021 | 10.38 | 10.61 | 10.13 | 10.39 | 479,041 | -0.09(-0.86%) |
Apr 21, 2021 | 10.20 | 10.48 | 10.17 | 10.48 | 249,233 | +0.18(+1.75%) |
Apr 20, 2021 | 10.25 | 10.37 | 10.12 | 10.30 | 526,259 | +0.05(+0.49%) |
Apr 19, 2021 | 10.42 | 10.49 | 10.23 | 10.25 | 694,173 | -0.12(-1.16%) |
Apr 16, 2021 | 10.50 | 10.58 | 10.25 | 10.37 | 545,600 | -0.17(-1.61%) |
Apr 15, 2021 | 10.49 | 10.63 | 10.45 | 10.54 | 298,961 | -0.05(-0.47%) |
Apr 14, 2021 | 10.70 | 10.79 | 10.48 | 10.59 | 436,027 | -0.16(-1.49%) |
Apr 13, 2021 | 10.75 | 10.90 | 10.70 | 10.75 | 465,517 | -0.09(-0.83%) |
Apr 12, 2021 | 11.00 | 11.02 | 10.78 | 10.84 | 449,857 | -0.19(-1.72%) |
Apr 09, 2021 | 10.97 | 11.09 | 10.92 | 11.03 | 299,800 | +0.03(+0.27%) |
Apr 08, 2021 | 10.79 | 11.04 | 10.73 | 11.00 | 648,034 | +0.31(+2.90%) |
Apr 07, 2021 | 10.78 | 10.96 | 10.62 | 10.69 | 435,007 | -0.09(-0.83%) |
Apr 06, 2021 | 10.56 | 10.78 | 10.55 | 10.78 | 370,253 | +0.09(+0.84%) |
Apr 05, 2021 | 10.77 | 10.79 | 10.60 | 10.69 | 360,933 | +0.12(+1.14%) |
Apr 01, 2021 | 10.87 | 10.94 | 10.45 | 10.57 | 481,100 | -0.20(-1.86%) |
Mar 31, 2021 | 10.52 | 10.77 | 10.41 | 10.77 | 398,344 | +0.27(+2.57%) |
Mar 30, 2021 | 10.64 | 10.69 | 10.31 | 10.50 | 447,036 | -0.23(-2.14%) |
Mar 29, 2021 | 10.57 | 10.79 | 10.46 | 10.73 | 317,391 | +0.21(+2.00%) |
Mar 26, 2021 | 10.51 | 10.73 | 10.33 | 10.52 | 647,300 | -0.04(-0.38%) |
Mar 25, 2021 | 10.50 | 10.62 | 10.18 | 10.56 | 1,178,174 | +0.04(+0.38%) |
Mar 24, 2021 | 10.65 | 10.78 | 10.50 | 10.52 | 972,219 | -0.11(-1.03%) |
Mar 23, 2021 | 10.89 | 10.96 | 10.50 | 10.63 | 732,158 | -0.31(-2.83%) |
Mar 22, 2021 | 11.25 | 11.25 | 10.86 | 10.94 | 562,059 | -0.11(-1.00%) |
Mar 19, 2021 | 10.77 | 11.05 | 10.75 | 11.05 | 475,100 | +0.24(+2.22%) |
Mar 18, 2021 | 10.95 | 11.15 | 10.78 | 10.81 | 877,337 | -0.19(-1.73%) |
Mar 17, 2021 | 10.94 | 11.22 | 10.90 | 11.00 | 1,277,395 | -0.02(-0.18%) |
Mar 16, 2021 | 11.38 | 11.58 | 10.96 | 11.02 | 1,386,282 | -0.51(-4.42%) |
Mar 15, 2021 | 11.92 | 11.93 | 11.20 | 11.53 | 1,468,581 | +0.02(+0.17%) |
Mar 12, 2021 | 11.07 | 11.60 | 11.05 | 11.51 | 1,135,800 | +0.31(+2.77%) |
Mar 11, 2021 | 11.20 | 11.36 | 11.00 | 11.20 | 1,632,106 | +0.12(+1.08%) |
Mar 10, 2021 | 11.72 | 11.88 | 10.80 | 11.08 | 2,126,464 | -0.23(-2.03%) |
Mar 09, 2021 | 11.32 | 11.50 | 10.91 | 11.31 | 2,168,729 | +0.41(+3.76%) |
Mar 08, 2021 | 12.15 | 12.29 | 10.76 | 10.90 | 5,662,535 | -1.80(-14.17%) |
Mar 05, 2021 | 12.05 | 12.80 | 11.52 | 12.70 | 959,800 | +0.73(+6.10%) |
Mar 04, 2021 | 11.95 | 12.15 | 10.86 | 11.97 | 1,295,792 | +0.10(+0.84%) |
Mar 03, 2021 | 13.00 | 13.15 | 11.73 | 11.87 | 1,061,889 | -0.99(-7.70%) |
Mar 02, 2021 | 14.50 | 14.75 | 12.86 | 12.86 | 829,402 | -1.74(-11.92%) |