Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 9.810 | 9.810 | 9.610 | 9.630 | 3,419 | -0.12(-1.23%) |
May 28, 2021 | 9.800 | 9.850 | 9.550 | 9.750 | 10,470 | -0.08(-0.81%) |
May 27, 2021 | 9.900 | 9.970 | 9.700 | 9.830 | 19,762 | -0.13(-1.31%) |
May 26, 2021 | 10.00 | 10.00 | 9.950 | 9.960 | 3,901 | -0.04(-0.40%) |
May 25, 2021 | 10.07 | 10.13 | 9.980 | 10.00 | 4,485 | -0.13(-1.28%) |
May 21, 2021 | 10.13 | 10.13 | 10.13 | 0 | -0.02(-0.20%) | |
May 20, 2021 | 10.00 | 10.15 | 10.00 | 10.15 | 1,177 | +0.14(+1.40%) |
May 19, 2021 | 10.13 | 10.17 | 9.950 | 10.01 | 11,020 | -0.19(-1.86%) |
May 18, 2021 | 10.20 | 10.28 | 10.13 | 10.20 | 8,574 | -0.01(-0.10%) |
May 17, 2021 | 10.18 | 10.28 | 10.18 | 10.21 | 1,650 | -0.07(-0.68%) |
May 14, 2021 | 10.30 | 10.35 | 10.20 | 10.28 | 9,038 | -0.02(-0.19%) |
May 13, 2021 | 10.60 | 10.60 | 10.25 | 10.30 | 14,200 | -0.25(-2.37%) |
May 12, 2021 | 10.40 | 10.55 | 10.28 | 10.55 | 10,100 | +0.15(+1.44%) |
May 11, 2021 | 10.57 | 10.57 | 10.30 | 10.40 | 3,980 | -0.20(-1.89%) |
May 10, 2021 | 10.80 | 10.80 | 10.50 | 10.60 | 5,382 | -0.28(-2.57%) |
May 07, 2021 | 10.90 | 10.95 | 10.88 | 10.88 | 4,317 | +0.03(+0.28%) |
May 06, 2021 | 10.95 | 11.00 | 10.84 | 10.85 | 6,360 | -0.09(-0.82%) |
May 05, 2021 | 10.96 | 10.96 | 10.89 | 10.94 | 3,701 | -0.06(-0.55%) |
May 04, 2021 | 11.01 | 11.14 | 10.89 | 11.00 | 6,183 | -0.10(-0.90%) |
May 03, 2021 | 11.14 | 11.16 | 11.08 | 11.10 | 10,554 | +0.02(+0.18%) |
Apr 30, 2021 | 10.95 | 11.15 | 10.95 | 11.08 | 7,511 | -0.02(-0.18%) |
Apr 29, 2021 | 10.89 | 11.10 | 10.89 | 11.10 | 6,618 | +0.17(+1.56%) |
Apr 28, 2021 | 10.99 | 11.02 | 10.85 | 10.93 | 6,780 | -0.07(-0.64%) |
Apr 27, 2021 | 11.00 | 11.00 | 10.90 | 11.00 | 5,038 | +0.00(+0.00%) |
Apr 26, 2021 | 11.00 | 11.00 | 10.93 | 11.00 | 3,045 | +0.00(+0.00%) |
Apr 23, 2021 | 11.00 | 11.09 | 10.65 | 11.00 | 17,209 | -0.08(-0.72%) |
Apr 22, 2021 | 11.00 | 11.08 | 10.90 | 11.08 | 6,920 | +0.08(+0.73%) |
Apr 21, 2021 | 10.90 | 11.04 | 10.90 | 11.00 | 3,020 | +0.04(+0.36%) |
Apr 20, 2021 | 10.96 | 11.09 | 10.90 | 10.96 | 7,131 | -0.05(-0.45%) |
Apr 19, 2021 | 11.40 | 11.42 | 11.00 | 11.01 | 9,377 | -0.35(-3.08%) |
Apr 16, 2021 | 11.42 | 11.71 | 11.25 | 11.36 | 10,901 | -0.39(-3.32%) |
Apr 15, 2021 | 11.45 | 11.75 | 11.45 | 11.75 | 15,033 | +0.48(+4.26%) |
Apr 14, 2021 | 11.12 | 11.35 | 11.10 | 11.27 | 66,173 | +0.17(+1.53%) |
Apr 13, 2021 | 10.62 | 11.10 | 10.62 | 11.10 | 12,637 | +0.35(+3.26%) |
Apr 12, 2021 | 10.80 | 10.80 | 10.68 | 10.75 | 4,060 | +0.05(+0.47%) |
Apr 09, 2021 | 10.40 | 10.80 | 10.40 | 10.70 | 11,538 | +0.22(+2.10%) |
Apr 08, 2021 | 10.49 | 10.53 | 10.38 | 10.48 | 18,751 | +0.11(+1.06%) |
Apr 07, 2021 | 10.26 | 10.41 | 10.25 | 10.37 | 12,890 | +0.10(+0.97%) |
Apr 06, 2021 | 10.22 | 10.30 | 10.22 | 10.27 | 5,882 | +0.06(+0.59%) |
Apr 05, 2021 | 10.31 | 10.31 | 10.15 | 10.21 | 21,084 | -0.14(-1.35%) |
Apr 01, 2021 | 10.35 | 10.35 | 10.35 | 0 | +0.34(+3.40%) | |
Mar 31, 2021 | 9.760 | 10.28 | 9.760 | 10.01 | 25,545 | +0.25(+2.56%) |
Mar 30, 2021 | 9.760 | 9.900 | 9.700 | 9.760 | 7,222 | +0.01(+0.10%) |
Mar 29, 2021 | 9.670 | 9.950 | 9.660 | 9.750 | 6,507 | -0.05(-0.51%) |
Mar 26, 2021 | 9.590 | 9.970 | 9.590 | 9.800 | 10,362 | +0.27(+2.83%) |
Mar 25, 2021 | 9.430 | 9.600 | 9.430 | 9.530 | 7,890 | +0.10(+1.06%) |
Mar 24, 2021 | 9.510 | 9.600 | 9.430 | 9.430 | 22,550 | -0.07(-0.74%) |
Mar 23, 2021 | 9.780 | 9.780 | 9.500 | 9.500 | 7,201 | -0.15(-1.55%) |
Mar 22, 2021 | 9.610 | 9.750 | 9.600 | 9.650 | 3,920 | +0.11(+1.15%) |
Mar 19, 2021 | 9.750 | 9.930 | 9.510 | 9.540 | 16,418 | -0.21(-2.15%) |
Mar 18, 2021 | 9.550 | 9.990 | 9.450 | 9.750 | 10,723 | +0.16(+1.67%) |
Mar 17, 2021 | 9.500 | 9.760 | 9.470 | 9.590 | 11,840 | +0.08(+0.84%) |
Mar 16, 2021 | 9.620 | 9.670 | 9.450 | 9.510 | 13,431 | -0.23(-2.36%) |
Mar 15, 2021 | 9.700 | 9.850 | 9.610 | 9.740 | 19,419 | +0.03(+0.31%) |
Mar 12, 2021 | 9.300 | 10.00 | 9.100 | 9.710 | 34,301 | +0.31(+3.30%) |
Mar 11, 2021 | 9.860 | 10.14 | 9.400 | 9.400 | 32,097 | -0.35(-3.59%) |
Mar 10, 2021 | 10.00 | 10.10 | 9.600 | 9.750 | 31,760 | +0.01(+0.10%) |
Mar 09, 2021 | 9.700 | 10.26 | 9.700 | 9.740 | 61,909 | -0.11(-1.12%) |
Mar 08, 2021 | 9.410 | 10.00 | 9.410 | 9.850 | 33,064 | +0.44(+4.68%) |
Mar 05, 2021 | 9.110 | 9.580 | 9.110 | 9.410 | 19,801 | +0.16(+1.73%) |
Mar 04, 2021 | 9.160 | 9.340 | 9.160 | 9.250 | 5,840 | +0.02(+0.22%) |
Mar 03, 2021 | 9.020 | 9.420 | 9.000 | 9.230 | 9,657 | -0.13(-1.39%) |
Mar 02, 2021 | 9.030 | 9.360 | 9.000 | 9.360 | 4,380 | +0.40(+4.46%) |