Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.968 | 9.992 | 9.903 | 9.992 | 178,858 | +0.09(+0.89%) |
May 27, 2021 | 9.919 | 9.919 | 9.855 | 9.903 | 130,685 | +0.04(+0.41%) |
May 26, 2021 | 9.855 | 9.895 | 9.823 | 9.863 | 133,975 | +0.04(+0.41%) |
May 25, 2021 | 9.823 | 9.823 | 9.783 | 9.823 | 93,774 | +0.03(+0.33%) |
May 24, 2021 | 9.815 | 9.815 | 9.774 | 9.791 | 170,043 | +0.02(+0.25%) |
May 21, 2021 | 9.807 | 9.807 | 9.750 | 9.766 | 188,492 | +0.03(+0.33%) |
May 20, 2021 | 9.694 | 9.742 | 9.682 | 9.734 | 148,083 | +0.07(+0.75%) |
May 19, 2021 | 9.638 | 9.662 | 9.584 | 9.662 | 216,214 | -0.02(-0.17%) |
May 18, 2021 | 9.710 | 9.718 | 9.670 | 9.678 | 335,843 | +0.02(+0.17%) |
May 17, 2021 | 9.621 | 9.662 | 9.581 | 9.662 | 200,953 | +0.08(+0.84%) |
May 14, 2021 | 9.597 | 9.605 | 9.517 | 9.581 | 109,499 | +0.10(+1.02%) |
May 13, 2021 | 9.404 | 9.501 | 9.404 | 9.485 | 201,475 | +0.10(+1.06%) |
May 12, 2021 | 9.522 | 9.570 | 9.362 | 9.386 | 279,751 | -0.18(-1.92%) |
May 11, 2021 | 9.650 | 9.650 | 9.570 | 9.570 | 219,673 | -0.15(-1.57%) |
May 10, 2021 | 9.754 | 9.786 | 9.706 | 9.722 | 180,393 | +0.00(+0.00%) |
May 07, 2021 | 9.706 | 9.730 | 9.658 | 9.722 | 378,817 | +0.05(+0.50%) |
May 06, 2021 | 9.658 | 9.674 | 9.626 | 9.674 | 276,345 | +0.05(+0.50%) |
May 05, 2021 | 9.642 | 9.682 | 9.610 | 9.626 | 199,647 | +0.00(+0.00%) |
May 04, 2021 | 9.690 | 9.690 | 9.546 | 9.626 | 175,339 | -0.07(-0.74%) |
May 03, 2021 | 9.682 | 9.706 | 9.626 | 9.698 | 276,599 | +0.04(+0.41%) |
Apr 30, 2021 | 9.650 | 9.666 | 9.618 | 9.658 | 193,052 | -0.01(-0.08%) |
Apr 29, 2021 | 9.698 | 9.698 | 9.626 | 9.666 | 151,447 | +0.01(+0.08%) |
Apr 28, 2021 | 9.674 | 9.682 | 9.626 | 9.658 | 77,844 | +0.00(+0.00%) |
Apr 27, 2021 | 9.682 | 9.682 | 9.618 | 9.658 | 216,055 | +0.00(+0.00%) |
Apr 26, 2021 | 9.634 | 9.666 | 9.626 | 9.658 | 197,230 | +0.02(+0.17%) |
Apr 23, 2021 | 9.610 | 9.650 | 9.570 | 9.642 | 115,506 | +0.06(+0.67%) |
Apr 22, 2021 | 9.586 | 9.610 | 9.554 | 9.578 | 68,144 | +0.00(+0.00%) |
Apr 21, 2021 | 9.530 | 9.594 | 9.522 | 9.578 | 113,372 | +0.06(+0.67%) |
Apr 20, 2021 | 9.570 | 9.602 | 9.482 | 9.514 | 280,492 | -0.10(-1.00%) |
Apr 19, 2021 | 9.610 | 9.618 | 9.578 | 9.610 | 139,870 | +0.02(+0.17%) |
Apr 16, 2021 | 9.610 | 9.610 | 9.554 | 9.594 | 193,302 | +0.04(+0.42%) |
Apr 15, 2021 | 9.546 | 9.578 | 9.546 | 9.554 | 86,807 | +0.04(+0.42%) |
Apr 14, 2021 | 9.522 | 9.602 | 9.498 | 9.514 | 259,006 | -0.04(-0.39%) |
Apr 13, 2021 | 9.559 | 9.571 | 9.539 | 9.551 | 169,533 | +0.02(+0.17%) |
Apr 12, 2021 | 9.480 | 9.535 | 9.472 | 9.535 | 149,030 | +0.06(+0.67%) |
Apr 09, 2021 | 9.472 | 9.488 | 9.452 | 9.472 | 132,059 | +0.02(+0.25%) |
Apr 08, 2021 | 9.432 | 9.456 | 9.392 | 9.448 | 214,083 | +0.06(+0.68%) |
Apr 07, 2021 | 9.384 | 9.392 | 9.352 | 9.384 | 172,330 | +0.02(+0.26%) |
Apr 06, 2021 | 9.336 | 9.376 | 9.336 | 9.360 | 115,648 | +0.00(+0.00%) |
Apr 05, 2021 | 9.233 | 9.360 | 9.233 | 9.360 | 242,349 | +0.17(+1.82%) |
Apr 01, 2021 | 9.193 | 9.201 | 9.137 | 9.193 | 405,593 | +0.04(+0.44%) |
Mar 31, 2021 | 9.185 | 9.185 | 9.125 | 9.153 | 358,745 | +0.04(+0.44%) |
Mar 30, 2021 | 9.145 | 9.158 | 9.113 | 9.113 | 161,206 | -0.03(-0.35%) |
Mar 29, 2021 | 9.137 | 9.153 | 9.097 | 9.145 | 116,461 | +0.01(+0.09%) |
Mar 26, 2021 | 9.121 | 9.162 | 9.049 | 9.137 | 222,944 | +0.05(+0.53%) |
Mar 25, 2021 | 9.089 | 9.113 | 9.042 | 9.089 | 206,363 | -0.02(-0.17%) |
Mar 24, 2021 | 9.137 | 9.177 | 9.105 | 9.105 | 181,742 | -0.02(-0.26%) |
Mar 23, 2021 | 9.145 | 9.152 | 9.065 | 9.129 | 157,378 | -0.01(-0.09%) |
Mar 22, 2021 | 9.201 | 9.209 | 9.137 | 9.137 | 209,081 | -0.04(-0.43%) |
Mar 19, 2021 | 9.113 | 9.177 | 9.073 | 9.177 | 159,676 | +0.06(+0.70%) |
Mar 18, 2021 | 9.137 | 9.169 | 9.089 | 9.113 | 497,638 | -0.02(-0.26%) |
Mar 17, 2021 | 9.177 | 9.201 | 9.113 | 9.137 | 257,955 | -0.02(-0.26%) |
Mar 16, 2021 | 9.137 | 9.193 | 9.121 | 9.161 | 370,138 | +0.06(+0.61%) |
Mar 15, 2021 | 9.177 | 9.177 | 9.034 | 9.105 | 1,072,488 | +0.10(+1.15%) |
Mar 12, 2021 | 8.994 | 9.002 | 8.941 | 9.002 | 250,812 | +0.04(+0.47%) |
Mar 11, 2021 | 8.896 | 8.983 | 8.864 | 8.959 | 380,739 | +0.10(+1.16%) |
Mar 10, 2021 | 8.833 | 8.864 | 8.825 | 8.856 | 162,614 | +0.04(+0.45%) |
Mar 09, 2021 | 8.825 | 8.841 | 8.754 | 8.817 | 137,278 | +0.07(+0.82%) |
Mar 08, 2021 | 8.746 | 8.817 | 8.738 | 8.746 | 258,214 | +0.02(+0.18%) |
Mar 05, 2021 | 8.698 | 8.730 | 8.607 | 8.730 | 134,187 | +0.08(+0.92%) |
Mar 04, 2021 | 8.738 | 8.793 | 8.595 | 8.651 | 278,794 | -0.09(-1.00%) |
Mar 03, 2021 | 8.738 | 8.793 | 8.706 | 8.738 | 332,519 | +0.02(+0.27%) |
Mar 02, 2021 | 8.714 | 8.785 | 8.682 | 8.714 | 182,313 | +0.00(+0.00%) |