Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.517 | 9.595 | 9.299 | 9.401 | 1,145,148 | -0.01(-0.10%) |
May 27, 2021 | 9.488 | 9.488 | 9.250 | 9.410 | 2,744,426 | +0.02(+0.21%) |
May 26, 2021 | 9.187 | 9.459 | 9.041 | 9.391 | 2,270,248 | +0.25(+2.76%) |
May 25, 2021 | 9.352 | 9.556 | 9.109 | 9.138 | 2,222,580 | -0.13(-1.36%) |
May 24, 2021 | 9.168 | 9.328 | 9.022 | 9.265 | 957,084 | +0.13(+1.38%) |
May 21, 2021 | 9.294 | 9.323 | 9.129 | 9.138 | 1,036,196 | -0.10(-1.05%) |
May 20, 2021 | 9.304 | 9.304 | 8.983 | 9.236 | 1,310,837 | -0.04(-0.42%) |
May 19, 2021 | 9.313 | 9.313 | 9.061 | 9.274 | 1,271,689 | -0.22(-2.35%) |
May 18, 2021 | 9.702 | 9.818 | 9.488 | 9.498 | 1,311,648 | -0.19(-2.00%) |
May 17, 2021 | 9.682 | 9.721 | 9.469 | 9.692 | 1,411,264 | -0.08(-0.80%) |
May 14, 2021 | 9.430 | 9.823 | 9.304 | 9.770 | 2,088,209 | +0.45(+4.79%) |
May 13, 2021 | 9.216 | 9.556 | 9.153 | 9.323 | 3,305,496 | +0.27(+3.00%) |
May 12, 2021 | 9.294 | 9.410 | 9.022 | 9.051 | 1,397,449 | -0.33(-3.52%) |
May 11, 2021 | 9.289 | 9.391 | 9.012 | 9.381 | 2,570,527 | -0.10(-1.02%) |
May 10, 2021 | 9.877 | 9.896 | 9.464 | 9.478 | 1,283,626 | -0.34(-3.46%) |
May 07, 2021 | 9.508 | 9.833 | 9.245 | 9.818 | 1,313,750 | +0.37(+3.91%) |
May 06, 2021 | 9.770 | 10.04 | 9.323 | 9.449 | 2,156,097 | -0.29(-2.99%) |
May 05, 2021 | 9.867 | 9.867 | 9.677 | 9.741 | 1,548,506 | -0.06(-0.59%) |
May 04, 2021 | 10.26 | 10.27 | 9.765 | 9.799 | 2,121,177 | -0.53(-5.17%) |
May 03, 2021 | 10.23 | 10.48 | 10.13 | 10.33 | 2,169,722 | +0.21(+2.11%) |
Apr 30, 2021 | 10.17 | 10.22 | 9.964 | 10.12 | 1,785,420 | -0.19(-1.88%) |
Apr 29, 2021 | 10.32 | 10.40 | 10.10 | 10.31 | 1,744,660 | +0.12(+1.14%) |
Apr 28, 2021 | 10.13 | 10.34 | 9.993 | 10.20 | 3,259,599 | +0.16(+1.55%) |
Apr 27, 2021 | 9.838 | 10.08 | 9.760 | 10.04 | 1,439,069 | +0.17(+1.67%) |
Apr 26, 2021 | 9.954 | 10.08 | 9.828 | 9.877 | 2,261,830 | +0.07(+0.69%) |
Apr 23, 2021 | 9.362 | 9.838 | 9.260 | 9.809 | 2,166,106 | +0.45(+4.77%) |
Apr 22, 2021 | 9.488 | 9.648 | 9.352 | 9.362 | 2,003,732 | -0.11(-1.13%) |
Apr 21, 2021 | 9.245 | 9.571 | 9.119 | 9.469 | 2,668,873 | +0.17(+1.77%) |
Apr 20, 2021 | 9.420 | 9.556 | 9.129 | 9.304 | 2,522,876 | -0.21(-2.24%) |
Apr 19, 2021 | 9.634 | 9.741 | 9.498 | 9.517 | 2,077,772 | -0.17(-1.80%) |
Apr 16, 2021 | 9.818 | 9.867 | 9.682 | 9.692 | 1,341,202 | +0.02(+0.20%) |
Apr 15, 2021 | 9.877 | 9.915 | 9.566 | 9.673 | 1,819,711 | -0.14(-1.39%) |
Apr 14, 2021 | 9.818 | 10.19 | 9.784 | 9.809 | 1,520,840 | +0.06(+0.60%) |
Apr 13, 2021 | 9.741 | 9.794 | 9.478 | 9.750 | 1,856,697 | -0.02(-0.20%) |
Apr 12, 2021 | 9.799 | 9.915 | 9.503 | 9.770 | 1,882,006 | -0.05(-0.49%) |
Apr 09, 2021 | 10.06 | 10.12 | 9.760 | 9.818 | 1,242,143 | -0.17(-1.75%) |
Apr 08, 2021 | 10.16 | 10.25 | 9.862 | 9.993 | 2,517,440 | -0.19(-1.91%) |
Apr 07, 2021 | 10.17 | 10.27 | 10.03 | 10.19 | 1,570,830 | +0.02(+0.19%) |
Apr 06, 2021 | 10.16 | 10.27 | 10.00 | 10.17 | 1,780,389 | +0.02(+0.19%) |
Apr 05, 2021 | 10.35 | 10.41 | 9.964 | 10.15 | 1,941,503 | -0.05(-0.48%) |
Apr 01, 2021 | 10.06 | 10.28 | 10.00 | 10.20 | 1,243,482 | +0.19(+1.94%) |
Mar 31, 2021 | 10.22 | 10.33 | 10.00 | 10.00 | 2,598,670 | -0.25(-2.46%) |
Mar 30, 2021 | 10.08 | 10.38 | 10.08 | 10.26 | 899,386 | +0.22(+2.23%) |
Mar 29, 2021 | 10.24 | 10.50 | 10.03 | 10.03 | 1,420,530 | -0.30(-2.91%) |
Mar 26, 2021 | 10.38 | 10.44 | 10.18 | 10.33 | 1,721,578 | +0.10(+0.95%) |
Mar 25, 2021 | 9.750 | 10.31 | 9.692 | 10.24 | 2,512,218 | +0.36(+3.64%) |
Mar 24, 2021 | 9.867 | 10.36 | 9.867 | 9.877 | 2,215,373 | +0.16(+1.60%) |
Mar 23, 2021 | 10.18 | 10.25 | 9.609 | 9.721 | 2,344,299 | -0.55(-5.39%) |
Mar 22, 2021 | 10.44 | 10.49 | 10.02 | 10.27 | 2,701,838 | -0.27(-2.58%) |
Mar 19, 2021 | 10.80 | 10.83 | 10.31 | 10.55 | 5,837,035 | -0.38(-3.47%) |
Mar 18, 2021 | 11.03 | 11.15 | 10.86 | 10.93 | 3,335,452 | -0.17(-1.49%) |
Mar 17, 2021 | 10.77 | 11.09 | 10.66 | 11.09 | 2,899,900 | +0.27(+2.51%) |
Mar 16, 2021 | 10.99 | 11.02 | 10.77 | 10.82 | 2,632,874 | -0.17(-1.50%) |
Mar 15, 2021 | 10.47 | 11.02 | 10.43 | 10.98 | 3,010,545 | +0.50(+4.72%) |
Mar 12, 2021 | 10.41 | 10.60 | 10.27 | 10.49 | 2,782,595 | +0.15(+1.41%) |
Mar 11, 2021 | 10.18 | 10.35 | 9.750 | 10.34 | 2,845,035 | +0.15(+1.43%) |
Mar 10, 2021 | 9.915 | 10.21 | 9.741 | 10.20 | 2,983,899 | +0.31(+3.14%) |
Mar 09, 2021 | 9.954 | 9.959 | 9.546 | 9.886 | 2,746,718 | +0.01(+0.10%) |
Mar 08, 2021 | 9.847 | 10.03 | 9.707 | 9.877 | 3,502,083 | +0.18(+1.90%) |
Mar 05, 2021 | 9.614 | 9.711 | 9.051 | 9.692 | 2,947,864 | +0.22(+2.36%) |
Mar 04, 2021 | 9.508 | 9.673 | 9.138 | 9.469 | 3,631,296 | -0.06(-0.61%) |
Mar 03, 2021 | 9.236 | 9.624 | 9.236 | 9.527 | 2,248,078 | +0.40(+4.36%) |
Mar 02, 2021 | 9.440 | 9.517 | 9.022 | 9.129 | 1,467,576 | -0.32(-3.39%) |