Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.540 | 9.577 | 9.480 | 9.487 | 347,112 | -0.01(-0.16%) |
May 27, 2021 | 9.510 | 9.547 | 9.495 | 9.502 | 316,842 | -0.00(-0.00%) |
May 26, 2021 | 9.570 | 9.570 | 9.487 | 9.502 | 249,515 | -0.07(-0.71%) |
May 25, 2021 | 9.450 | 9.570 | 9.442 | 9.570 | 219,724 | +0.13(+1.36%) |
May 24, 2021 | 9.465 | 9.525 | 9.442 | 9.442 | 143,215 | +0.01(+0.08%) |
May 21, 2021 | 9.435 | 9.457 | 9.427 | 9.435 | 206,526 | +0.00(+0.00%) |
May 20, 2021 | 9.359 | 9.450 | 9.322 | 9.435 | 110,865 | +0.08(+0.89%) |
May 19, 2021 | 9.344 | 9.435 | 9.337 | 9.352 | 231,434 | -0.02(-0.16%) |
May 18, 2021 | 9.382 | 9.382 | 9.314 | 9.367 | 106,018 | +0.00(+0.00%) |
May 17, 2021 | 9.314 | 9.382 | 9.299 | 9.367 | 194,035 | +0.07(+0.73%) |
May 14, 2021 | 9.307 | 9.322 | 9.269 | 9.299 | 115,693 | +0.00(+0.00%) |
May 13, 2021 | 9.276 | 9.337 | 9.269 | 9.299 | 162,576 | +0.06(+0.65%) |
May 12, 2021 | 9.254 | 9.322 | 9.239 | 9.239 | 215,198 | -0.03(-0.32%) |
May 11, 2021 | 9.261 | 9.269 | 9.194 | 9.269 | 184,402 | +0.02(+0.24%) |
May 10, 2021 | 9.314 | 9.322 | 9.239 | 9.246 | 182,581 | -0.07(-0.73%) |
May 07, 2021 | 9.329 | 9.344 | 9.271 | 9.314 | 174,812 | -0.04(-0.40%) |
May 06, 2021 | 9.254 | 9.352 | 9.224 | 9.352 | 274,401 | +0.11(+1.14%) |
May 05, 2021 | 9.239 | 9.269 | 9.224 | 9.246 | 197,751 | -0.01(-0.08%) |
May 04, 2021 | 9.224 | 9.254 | 9.201 | 9.254 | 222,547 | +0.02(+0.16%) |
May 03, 2021 | 9.216 | 9.269 | 9.216 | 9.239 | 189,144 | +0.03(+0.31%) |
Apr 30, 2021 | 9.181 | 9.210 | 9.151 | 9.210 | 282,465 | +0.01(+0.16%) |
Apr 29, 2021 | 9.173 | 9.210 | 9.121 | 9.196 | 350,349 | +0.06(+0.65%) |
Apr 28, 2021 | 9.106 | 9.173 | 9.106 | 9.136 | 158,911 | +0.02(+0.25%) |
Apr 27, 2021 | 9.083 | 9.143 | 9.061 | 9.113 | 220,881 | +0.04(+0.45%) |
Apr 26, 2021 | 9.061 | 9.091 | 9.046 | 9.072 | 128,125 | +0.01(+0.12%) |
Apr 23, 2021 | 9.016 | 9.076 | 9.016 | 9.061 | 154,887 | +0.04(+0.50%) |
Apr 22, 2021 | 9.046 | 9.060 | 9.001 | 9.016 | 237,300 | -0.02(-0.25%) |
Apr 21, 2021 | 9.106 | 9.121 | 9.024 | 9.039 | 298,257 | -0.04(-0.49%) |
Apr 20, 2021 | 9.166 | 9.166 | 9.069 | 9.083 | 280,644 | -0.06(-0.65%) |
Apr 19, 2021 | 9.136 | 9.233 | 9.098 | 9.143 | 302,057 | -0.01(-0.08%) |
Apr 16, 2021 | 9.166 | 9.218 | 9.136 | 9.151 | 183,133 | -0.04(-0.41%) |
Apr 15, 2021 | 9.248 | 9.278 | 9.143 | 9.188 | 231,312 | -0.03(-0.32%) |
Apr 14, 2021 | 9.188 | 9.270 | 9.188 | 9.218 | 262,924 | +0.02(+0.24%) |
Apr 13, 2021 | 9.143 | 9.203 | 9.121 | 9.196 | 164,682 | +0.06(+0.65%) |
Apr 12, 2021 | 9.121 | 9.180 | 9.121 | 9.136 | 150,529 | +0.01(+0.08%) |
Apr 09, 2021 | 9.166 | 9.173 | 9.121 | 9.128 | 152,343 | -0.01(-0.08%) |
Apr 08, 2021 | 9.203 | 9.210 | 9.121 | 9.136 | 139,204 | -0.05(-0.57%) |
Apr 07, 2021 | 9.069 | 9.210 | 9.055 | 9.188 | 287,939 | +0.14(+1.57%) |
Apr 06, 2021 | 9.024 | 9.069 | 9.024 | 9.046 | 133,369 | +0.02(+0.25%) |
Apr 05, 2021 | 9.151 | 9.151 | 9.001 | 9.024 | 332,058 | -0.13(-1.39%) |
Apr 01, 2021 | 9.098 | 9.166 | 9.091 | 9.151 | 193,977 | +0.07(+0.72%) |
Mar 31, 2021 | 9.122 | 9.167 | 9.085 | 9.085 | 337,546 | -0.06(-0.65%) |
Mar 30, 2021 | 9.122 | 9.189 | 9.107 | 9.145 | 208,122 | +0.03(+0.33%) |
Mar 29, 2021 | 9.085 | 9.152 | 9.085 | 9.115 | 186,467 | +0.01(+0.08%) |
Mar 26, 2021 | 9.063 | 9.137 | 9.063 | 9.107 | 115,781 | +0.04(+0.49%) |
Mar 25, 2021 | 8.952 | 9.122 | 8.952 | 9.063 | 240,261 | +0.07(+0.82%) |
Mar 24, 2021 | 9.048 | 9.048 | 8.937 | 8.989 | 212,534 | -0.03(-0.33%) |
Mar 23, 2021 | 9.093 | 9.100 | 9.019 | 9.019 | 269,735 | -0.09(-0.98%) |
Mar 22, 2021 | 9.115 | 9.196 | 9.063 | 9.107 | 338,200 | +0.01(+0.16%) |
Mar 19, 2021 | 9.085 | 9.148 | 9.070 | 9.093 | 173,133 | -0.01(-0.08%) |
Mar 18, 2021 | 9.078 | 9.263 | 9.078 | 9.100 | 586,079 | -0.01(-0.08%) |
Mar 17, 2021 | 9.033 | 9.152 | 9.033 | 9.107 | 136,783 | +0.04(+0.41%) |
Mar 16, 2021 | 9.041 | 9.122 | 9.033 | 9.070 | 164,878 | +0.05(+0.58%) |
Mar 15, 2021 | 8.959 | 9.070 | 8.944 | 9.019 | 398,102 | +0.09(+1.00%) |
Mar 12, 2021 | 8.818 | 8.937 | 8.818 | 8.930 | 187,302 | +0.10(+1.09%) |
Mar 11, 2021 | 8.959 | 9.033 | 8.789 | 8.833 | 379,327 | -0.10(-1.16%) |
Mar 10, 2021 | 8.952 | 8.989 | 8.930 | 8.937 | 185,561 | -0.01(-0.17%) |
Mar 09, 2021 | 8.959 | 9.011 | 8.930 | 8.952 | 159,681 | +0.01(+0.17%) |
Mar 08, 2021 | 8.826 | 8.967 | 8.826 | 8.937 | 234,141 | +0.10(+1.17%) |
Mar 05, 2021 | 8.789 | 8.863 | 8.707 | 8.833 | 268,403 | +0.04(+0.51%) |
Mar 04, 2021 | 8.952 | 8.996 | 8.767 | 8.789 | 213,937 | -0.20(-2.23%) |
Mar 03, 2021 | 9.048 | 9.056 | 8.974 | 8.989 | 116,325 | -0.06(-0.66%) |
Mar 02, 2021 | 8.900 | 9.048 | 8.900 | 9.048 | 232,010 | +0.10(+1.16%) |