Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.984 | 10.28 | 9.984 | 10.20 | 36,138 | +0.22(+2.24%) |
May 27, 2021 | 10.00 | 10.12 | 9.924 | 9.976 | 22,860 | +0.00(+0.00%) |
May 26, 2021 | 9.993 | 9.993 | 9.939 | 9.976 | 17,577 | +0.02(+0.17%) |
May 25, 2021 | 10.03 | 10.03 | 9.924 | 9.958 | 18,871 | +0.02(+0.17%) |
May 24, 2021 | 9.976 | 9.976 | 9.941 | 9.941 | 5,275 | +0.01(+0.09%) |
May 21, 2021 | 9.950 | 10.03 | 9.933 | 9.933 | 13,203 | -0.03(-0.25%) |
May 20, 2021 | 9.941 | 10.00 | 9.933 | 9.958 | 10,075 | +0.09(+0.95%) |
May 19, 2021 | 9.889 | 10.06 | 9.829 | 9.864 | 10,550 | +0.05(+0.53%) |
May 18, 2021 | 9.933 | 10.00 | 9.812 | 9.812 | 14,937 | -0.12(-1.21%) |
May 17, 2021 | 9.993 | 10.12 | 9.924 | 9.933 | 12,186 | +0.00(+0.00%) |
May 14, 2021 | 10.02 | 10.12 | 9.924 | 9.933 | 9,951 | +0.02(+0.17%) |
May 13, 2021 | 10.10 | 10.10 | 9.898 | 9.915 | 18,821 | -0.02(-0.17%) |
May 12, 2021 | 10.31 | 10.31 | 9.933 | 9.933 | 32,819 | -0.19(-1.87%) |
May 11, 2021 | 10.31 | 10.39 | 10.12 | 10.12 | 14,434 | -0.09(-0.84%) |
May 10, 2021 | 10.29 | 10.41 | 10.21 | 10.21 | 10,201 | +0.03(+0.25%) |
May 07, 2021 | 10.26 | 10.26 | 10.17 | 10.18 | 18,699 | +0.03(+0.34%) |
May 06, 2021 | 10.20 | 10.20 | 10.09 | 10.15 | 14,839 | +0.02(+0.17%) |
May 05, 2021 | 10.12 | 10.17 | 10.08 | 10.13 | 23,929 | +0.09(+0.94%) |
May 04, 2021 | 10.10 | 10.10 | 9.967 | 10.04 | 22,780 | -0.03(-0.34%) |
May 03, 2021 | 10.08 | 10.08 | 9.942 | 10.07 | 15,199 | +0.04(+0.43%) |
Apr 30, 2021 | 9.950 | 10.04 | 9.950 | 10.03 | 5,362 | +0.07(+0.69%) |
Apr 29, 2021 | 10.04 | 10.04 | 9.925 | 9.959 | 9,692 | -0.09(-0.94%) |
Apr 28, 2021 | 9.916 | 10.10 | 9.899 | 10.05 | 21,774 | +0.17(+1.74%) |
Apr 27, 2021 | 10.04 | 10.10 | 9.882 | 9.882 | 14,348 | -0.09(-0.95%) |
Apr 26, 2021 | 10.04 | 10.10 | 9.976 | 9.976 | 7,649 | +0.00(+0.00%) |
Apr 23, 2021 | 9.916 | 10.03 | 9.916 | 9.976 | 11,541 | +0.11(+1.13%) |
Apr 22, 2021 | 9.985 | 10.10 | 9.822 | 9.865 | 19,768 | -0.15(-1.54%) |
Apr 21, 2021 | 9.942 | 10.16 | 9.933 | 10.02 | 28,115 | +0.09(+0.86%) |
Apr 20, 2021 | 10.05 | 10.12 | 9.933 | 9.933 | 29,206 | -0.06(-0.60%) |
Apr 19, 2021 | 9.950 | 10.04 | 9.950 | 9.993 | 29,658 | -0.07(-0.68%) |
Apr 16, 2021 | 9.907 | 10.08 | 9.642 | 10.06 | 114,014 | +0.19(+1.91%) |
Apr 15, 2021 | 9.873 | 9.899 | 9.847 | 9.873 | 11,920 | +0.03(+0.29%) |
Apr 14, 2021 | 9.830 | 9.890 | 9.830 | 9.845 | 7,623 | +0.01(+0.06%) |
Apr 13, 2021 | 9.779 | 9.890 | 9.779 | 9.839 | 3,173 | +0.06(+0.61%) |
Apr 12, 2021 | 9.719 | 9.816 | 9.710 | 9.779 | 17,702 | +0.13(+1.33%) |
Apr 09, 2021 | 9.856 | 9.899 | 9.650 | 9.650 | 32,875 | -0.21(-2.17%) |
Apr 08, 2021 | 9.822 | 9.864 | 9.736 | 9.864 | 19,391 | +0.05(+0.54%) |
Apr 07, 2021 | 9.736 | 9.822 | 9.736 | 9.812 | 8,090 | +0.08(+0.77%) |
Apr 06, 2021 | 9.822 | 9.856 | 9.668 | 9.736 | 19,075 | -0.05(-0.52%) |
Apr 05, 2021 | 9.830 | 9.864 | 9.719 | 9.788 | 19,067 | +0.03(+0.26%) |
Apr 01, 2021 | 9.839 | 9.839 | 9.676 | 9.762 | 42,816 | +0.13(+1.33%) |
Mar 31, 2021 | 9.523 | 9.642 | 9.523 | 9.634 | 17,350 | +0.11(+1.17%) |
Mar 30, 2021 | 9.514 | 9.617 | 9.497 | 9.523 | 19,421 | -0.07(-0.71%) |
Mar 29, 2021 | 9.582 | 9.599 | 9.480 | 9.591 | 31,129 | +0.08(+0.81%) |
Mar 26, 2021 | 9.497 | 9.514 | 9.377 | 9.514 | 16,494 | +0.10(+1.09%) |
Mar 25, 2021 | 9.531 | 9.582 | 9.407 | 9.411 | 25,550 | -0.05(-0.54%) |
Mar 24, 2021 | 9.429 | 9.557 | 9.369 | 9.463 | 28,937 | +0.12(+1.28%) |
Mar 23, 2021 | 9.429 | 9.429 | 9.343 | 9.343 | 6,449 | -0.06(-0.64%) |
Mar 22, 2021 | 9.335 | 9.471 | 9.322 | 9.403 | 15,521 | +0.06(+0.64%) |
Mar 19, 2021 | 9.343 | 9.386 | 9.269 | 9.343 | 5,264 | -0.01(-0.09%) |
Mar 18, 2021 | 9.403 | 9.411 | 9.306 | 9.352 | 48,106 | -0.04(-0.45%) |
Mar 17, 2021 | 9.360 | 9.403 | 9.292 | 9.394 | 24,458 | +0.01(+0.09%) |
Mar 16, 2021 | 9.360 | 9.386 | 9.266 | 9.386 | 43,661 | +0.15(+1.67%) |
Mar 15, 2021 | 9.275 | 9.386 | 9.232 | 9.232 | 41,258 | -0.01(-0.09%) |
Mar 12, 2021 | 9.215 | 9.258 | 9.155 | 9.240 | 52,526 | -0.02(-0.18%) |
Mar 11, 2021 | 9.232 | 9.314 | 9.223 | 9.258 | 26,518 | +0.03(+0.37%) |
Mar 10, 2021 | 9.249 | 9.266 | 9.215 | 9.223 | 18,433 | +0.00(+0.00%) |
Mar 09, 2021 | 9.215 | 9.264 | 9.215 | 9.223 | 14,158 | +0.03(+0.28%) |
Mar 08, 2021 | 9.223 | 9.237 | 9.198 | 9.198 | 15,283 | +0.00(+0.00%) |
Mar 05, 2021 | 9.240 | 9.291 | 9.198 | 9.198 | 9,041 | -0.01(-0.09%) |
Mar 04, 2021 | 9.300 | 9.368 | 9.198 | 9.206 | 17,608 | -0.09(-0.92%) |
Mar 03, 2021 | 9.257 | 9.300 | 9.206 | 9.291 | 19,698 | +0.02(+0.18%) |
Mar 02, 2021 | 9.436 | 9.445 | 9.249 | 9.274 | 45,657 | -0.11(-1.18%) |