Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.612 | 9.621 | 9.483 | 9.492 | 62,482 | -0.09(-0.90%) |
May 27, 2021 | 9.706 | 9.706 | 9.578 | 9.578 | 69,223 | -0.10(-1.06%) |
May 26, 2021 | 9.698 | 9.706 | 9.672 | 9.681 | 30,243 | -0.03(-0.27%) |
May 25, 2021 | 9.724 | 9.724 | 9.689 | 9.706 | 10,372 | -0.02(-0.18%) |
May 24, 2021 | 9.681 | 9.724 | 9.681 | 9.724 | 13,666 | +0.06(+0.62%) |
May 21, 2021 | 9.646 | 9.668 | 9.646 | 9.664 | 9,090 | -0.03(-0.27%) |
May 20, 2021 | 9.672 | 9.698 | 9.638 | 9.689 | 8,175 | +0.04(+0.45%) |
May 19, 2021 | 9.595 | 9.664 | 9.543 | 9.646 | 35,216 | +0.05(+0.54%) |
May 18, 2021 | 9.595 | 9.629 | 9.586 | 9.595 | 16,864 | +0.00(+0.00%) |
May 17, 2021 | 9.646 | 9.655 | 9.535 | 9.595 | 39,403 | -0.06(-0.62%) |
May 14, 2021 | 9.629 | 9.664 | 9.509 | 9.655 | 31,360 | +0.03(+0.27%) |
May 13, 2021 | 9.483 | 9.629 | 9.475 | 9.629 | 38,393 | +0.15(+1.63%) |
May 12, 2021 | 9.552 | 9.655 | 9.466 | 9.475 | 146,489 | -0.08(-0.83%) |
May 11, 2021 | 9.554 | 9.562 | 9.545 | 9.554 | 43,032 | +0.08(+0.81%) |
May 10, 2021 | 9.536 | 9.536 | 9.468 | 9.477 | 34,671 | +0.00(+0.00%) |
May 07, 2021 | 9.494 | 9.494 | 9.434 | 9.477 | 10,150 | +0.00(+0.00%) |
May 06, 2021 | 9.502 | 9.545 | 9.447 | 9.477 | 30,409 | +0.02(+0.18%) |
May 05, 2021 | 9.425 | 9.459 | 9.417 | 9.459 | 36,853 | +0.05(+0.55%) |
May 04, 2021 | 9.288 | 9.408 | 9.288 | 9.408 | 45,363 | +0.11(+1.20%) |
May 03, 2021 | 9.280 | 9.297 | 9.211 | 9.297 | 21,587 | +0.03(+0.28%) |
Apr 30, 2021 | 9.211 | 9.365 | 9.211 | 9.271 | 38,198 | +0.09(+1.03%) |
Apr 29, 2021 | 9.203 | 9.228 | 9.143 | 9.177 | 30,016 | +0.01(+0.09%) |
Apr 28, 2021 | 9.228 | 9.263 | 9.160 | 9.168 | 37,165 | +0.01(+0.09%) |
Apr 27, 2021 | 9.254 | 9.297 | 9.143 | 9.160 | 44,652 | -0.04(-0.47%) |
Apr 26, 2021 | 9.245 | 9.416 | 9.185 | 9.203 | 91,053 | -0.08(-0.83%) |
Apr 23, 2021 | 9.263 | 9.305 | 9.263 | 9.280 | 37,731 | +0.07(+0.74%) |
Apr 22, 2021 | 9.211 | 9.237 | 9.168 | 9.211 | 26,723 | -0.02(-0.19%) |
Apr 21, 2021 | 9.220 | 9.314 | 9.177 | 9.228 | 70,132 | +0.03(+0.28%) |
Apr 20, 2021 | 9.203 | 9.203 | 9.151 | 9.203 | 25,264 | +0.03(+0.28%) |
Apr 19, 2021 | 9.160 | 9.177 | 9.125 | 9.177 | 14,619 | +0.08(+0.85%) |
Apr 16, 2021 | 9.117 | 9.134 | 9.091 | 9.100 | 33,759 | -0.04(-0.47%) |
Apr 15, 2021 | 9.194 | 9.194 | 9.143 | 9.143 | 8,302 | -0.03(-0.28%) |
Apr 14, 2021 | 9.203 | 9.220 | 9.168 | 9.168 | 16,029 | -0.03(-0.37%) |
Apr 13, 2021 | 9.203 | 9.220 | 9.177 | 9.203 | 16,491 | +0.03(+0.28%) |
Apr 12, 2021 | 9.203 | 9.237 | 9.168 | 9.177 | 13,264 | +0.01(+0.09%) |
Apr 09, 2021 | 9.203 | 9.211 | 9.108 | 9.168 | 17,288 | -0.01(-0.11%) |
Apr 08, 2021 | 9.170 | 9.179 | 9.162 | 9.179 | 26,681 | +0.03(+0.37%) |
Apr 07, 2021 | 9.076 | 9.153 | 9.076 | 9.145 | 25,602 | +0.06(+0.66%) |
Apr 06, 2021 | 9.085 | 9.093 | 8.982 | 9.085 | 15,322 | -0.01(-0.09%) |
Apr 05, 2021 | 9.093 | 9.136 | 9.093 | 9.093 | 24,285 | +0.02(+0.19%) |
Apr 01, 2021 | 9.017 | 9.093 | 9.017 | 9.076 | 28,486 | +0.08(+0.85%) |
Mar 31, 2021 | 8.965 | 9.059 | 8.965 | 9.000 | 21,071 | +0.07(+0.76%) |
Mar 30, 2021 | 9.017 | 9.042 | 8.889 | 8.931 | 52,114 | -0.03(-0.38%) |
Mar 29, 2021 | 9.034 | 9.034 | 8.965 | 8.965 | 19,173 | -0.04(-0.47%) |
Mar 26, 2021 | 9.017 | 9.059 | 8.991 | 9.008 | 38,216 | +0.03(+0.29%) |
Mar 25, 2021 | 9.025 | 9.025 | 8.957 | 8.982 | 14,442 | -0.02(-0.19%) |
Mar 24, 2021 | 9.042 | 9.042 | 8.991 | 9.000 | 27,221 | +0.02(+0.19%) |
Mar 23, 2021 | 9.017 | 9.034 | 8.957 | 8.982 | 37,506 | -0.03(-0.28%) |
Mar 22, 2021 | 9.025 | 9.076 | 8.889 | 9.008 | 95,958 | +0.03(+0.29%) |
Mar 19, 2021 | 8.957 | 8.991 | 8.948 | 8.982 | 22,273 | +0.06(+0.67%) |
Mar 18, 2021 | 8.914 | 8.982 | 8.897 | 8.923 | 23,704 | -0.02(-0.19%) |
Mar 17, 2021 | 8.812 | 8.961 | 8.812 | 8.940 | 76,089 | -0.03(-0.29%) |
Mar 16, 2021 | 8.957 | 9.000 | 8.931 | 8.965 | 33,339 | +0.06(+0.67%) |
Mar 15, 2021 | 8.940 | 8.965 | 8.897 | 8.906 | 32,768 | -0.03(-0.29%) |
Mar 12, 2021 | 8.940 | 8.948 | 8.897 | 8.931 | 13,481 | -0.01(-0.10%) |
Mar 11, 2021 | 8.923 | 8.974 | 8.892 | 8.940 | 39,386 | +0.10(+1.16%) |
Mar 10, 2021 | 8.906 | 9.008 | 8.829 | 8.837 | 56,236 | +0.04(+0.47%) |
Mar 09, 2021 | 8.907 | 8.966 | 8.796 | 8.796 | 35,642 | -0.02(-0.19%) |
Mar 08, 2021 | 8.873 | 8.881 | 8.813 | 8.813 | 19,955 | -0.01(-0.10%) |
Mar 05, 2021 | 8.779 | 8.958 | 8.707 | 8.822 | 27,767 | +0.10(+1.17%) |
Mar 04, 2021 | 8.796 | 8.796 | 8.694 | 8.720 | 23,738 | -0.04(-0.49%) |
Mar 03, 2021 | 8.898 | 8.898 | 8.754 | 8.762 | 21,124 | -0.11(-1.25%) |
Mar 02, 2021 | 8.796 | 9.009 | 8.741 | 8.873 | 73,079 | +0.12(+1.36%) |