Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.662 | 9.715 | 9.617 | 9.685 | 77,619 | +0.08(+0.83%) |
May 27, 2021 | 9.610 | 9.655 | 9.594 | 9.605 | 66,175 | -0.00(-0.05%) |
May 26, 2021 | 9.580 | 9.692 | 9.504 | 9.610 | 163,071 | +0.03(+0.31%) |
May 25, 2021 | 9.723 | 9.723 | 9.550 | 9.580 | 135,983 | -0.14(-1.47%) |
May 24, 2021 | 9.662 | 9.723 | 9.587 | 9.723 | 77,919 | +0.14(+1.41%) |
May 21, 2021 | 9.535 | 9.625 | 9.474 | 9.587 | 53,947 | +0.03(+0.31%) |
May 20, 2021 | 9.542 | 9.557 | 9.489 | 9.557 | 52,810 | +0.09(+0.95%) |
May 19, 2021 | 9.467 | 9.497 | 9.399 | 9.467 | 94,862 | -0.02(-0.16%) |
May 18, 2021 | 9.452 | 9.489 | 9.452 | 9.482 | 56,062 | +0.06(+0.64%) |
May 17, 2021 | 9.384 | 9.437 | 9.369 | 9.422 | 27,145 | +0.05(+0.48%) |
May 14, 2021 | 9.324 | 9.399 | 9.324 | 9.377 | 41,898 | +0.08(+0.89%) |
May 13, 2021 | 9.249 | 9.346 | 9.249 | 9.294 | 111,804 | +0.05(+0.49%) |
May 12, 2021 | 9.324 | 9.347 | 9.249 | 9.249 | 32,440 | -0.11(-1.13%) |
May 11, 2021 | 9.474 | 9.474 | 9.316 | 9.354 | 71,320 | -0.12(-1.27%) |
May 10, 2021 | 9.535 | 9.535 | 9.444 | 9.474 | 82,612 | -0.03(-0.32%) |
May 07, 2021 | 9.384 | 9.504 | 9.369 | 9.504 | 53,020 | +0.12(+1.32%) |
May 06, 2021 | 9.384 | 9.384 | 9.332 | 9.380 | 84,553 | +0.01(+0.12%) |
May 05, 2021 | 9.347 | 9.384 | 9.301 | 9.369 | 72,304 | +0.08(+0.89%) |
May 04, 2021 | 9.324 | 9.339 | 9.241 | 9.286 | 43,558 | -0.05(-0.56%) |
May 03, 2021 | 9.309 | 9.362 | 9.279 | 9.339 | 63,665 | +0.06(+0.65%) |
Apr 30, 2021 | 9.264 | 9.286 | 9.219 | 9.279 | 84,847 | +0.01(+0.08%) |
Apr 29, 2021 | 9.241 | 9.301 | 9.234 | 9.271 | 50,433 | +0.04(+0.41%) |
Apr 28, 2021 | 9.286 | 9.286 | 9.234 | 9.234 | 32,057 | -0.04(-0.41%) |
Apr 27, 2021 | 9.324 | 9.324 | 9.241 | 9.271 | 103,570 | -0.02(-0.16%) |
Apr 26, 2021 | 9.339 | 9.339 | 9.256 | 9.286 | 37,592 | -0.01(-0.08%) |
Apr 23, 2021 | 9.249 | 9.301 | 9.211 | 9.294 | 38,035 | +0.11(+1.23%) |
Apr 22, 2021 | 9.279 | 9.293 | 9.181 | 9.181 | 35,206 | -0.08(-0.81%) |
Apr 21, 2021 | 9.226 | 9.264 | 9.174 | 9.256 | 40,494 | +0.05(+0.57%) |
Apr 20, 2021 | 9.219 | 9.271 | 9.174 | 9.204 | 77,748 | -0.03(-0.33%) |
Apr 19, 2021 | 9.301 | 9.301 | 9.234 | 9.234 | 48,855 | -0.04(-0.41%) |
Apr 16, 2021 | 9.347 | 9.347 | 9.264 | 9.271 | 38,567 | -0.02(-0.16%) |
Apr 15, 2021 | 9.234 | 9.294 | 9.234 | 9.286 | 53,354 | +0.08(+0.90%) |
Apr 14, 2021 | 9.249 | 9.279 | 9.174 | 9.204 | 82,061 | -0.04(-0.41%) |
Apr 13, 2021 | 9.211 | 9.250 | 9.211 | 9.241 | 50,042 | +0.03(+0.33%) |
Apr 12, 2021 | 9.226 | 9.226 | 9.189 | 9.211 | 22,056 | -0.01(-0.08%) |
Apr 09, 2021 | 9.166 | 9.226 | 9.144 | 9.219 | 34,710 | +0.01(+0.08%) |
Apr 08, 2021 | 9.151 | 9.219 | 9.151 | 9.211 | 26,926 | +0.06(+0.66%) |
Apr 07, 2021 | 9.151 | 9.181 | 9.106 | 9.151 | 107,200 | +0.01(+0.08%) |
Apr 06, 2021 | 9.189 | 9.189 | 9.136 | 9.144 | 52,003 | -0.01(-0.08%) |
Apr 05, 2021 | 9.159 | 9.204 | 9.128 | 9.151 | 49,366 | +0.02(+0.25%) |
Apr 01, 2021 | 9.083 | 9.159 | 9.053 | 9.128 | 42,955 | +0.07(+0.75%) |
Mar 31, 2021 | 9.031 | 9.098 | 9.031 | 9.061 | 76,679 | +0.03(+0.33%) |
Mar 30, 2021 | 9.001 | 9.053 | 8.986 | 9.031 | 406,891 | +0.04(+0.42%) |
Mar 29, 2021 | 8.986 | 9.068 | 8.948 | 8.993 | 65,162 | +0.03(+0.34%) |
Mar 26, 2021 | 8.963 | 8.993 | 8.895 | 8.963 | 40,296 | +0.09(+1.02%) |
Mar 25, 2021 | 9.008 | 9.008 | 8.828 | 8.873 | 129,958 | -0.14(-1.50%) |
Mar 24, 2021 | 9.001 | 9.091 | 8.986 | 9.008 | 81,628 | +0.05(+0.59%) |
Mar 23, 2021 | 9.008 | 9.008 | 8.948 | 8.956 | 31,465 | -0.06(-0.67%) |
Mar 22, 2021 | 8.993 | 9.031 | 8.948 | 9.016 | 50,492 | +0.04(+0.42%) |
Mar 19, 2021 | 8.986 | 8.993 | 8.895 | 8.978 | 29,390 | +0.02(+0.17%) |
Mar 18, 2021 | 8.986 | 9.001 | 8.956 | 8.963 | 31,180 | -0.02(-0.17%) |
Mar 17, 2021 | 8.941 | 9.016 | 8.941 | 8.978 | 37,117 | +0.05(+0.51%) |
Mar 16, 2021 | 8.993 | 9.016 | 8.910 | 8.933 | 41,305 | -0.02(-0.17%) |
Mar 15, 2021 | 8.925 | 8.963 | 8.922 | 8.948 | 46,063 | +0.06(+0.68%) |
Mar 12, 2021 | 8.895 | 8.903 | 8.858 | 8.888 | 49,073 | -0.02(-0.25%) |
Mar 11, 2021 | 8.903 | 8.948 | 8.880 | 8.910 | 71,737 | +0.05(+0.59%) |
Mar 10, 2021 | 8.858 | 8.933 | 8.843 | 8.858 | 96,799 | -0.01(-0.08%) |
Mar 09, 2021 | 8.799 | 8.909 | 8.799 | 8.865 | 112,204 | +0.07(+0.75%) |
Mar 08, 2021 | 8.675 | 8.865 | 8.675 | 8.799 | 198,428 | +0.12(+1.44%) |
Mar 05, 2021 | 8.638 | 8.682 | 8.586 | 8.675 | 92,657 | +0.07(+0.85%) |
Mar 04, 2021 | 8.645 | 8.755 | 8.577 | 8.601 | 160,208 | -0.04(-0.51%) |
Mar 03, 2021 | 8.638 | 8.694 | 8.601 | 8.645 | 78,909 | -0.01(-0.08%) |
Mar 02, 2021 | 8.667 | 8.697 | 8.608 | 8.652 | 81,131 | -0.03(-0.34%) |