Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.627 | 10.01 | 9.599 | 9.953 | 92,798 | +0.29(+2.99%) |
May 27, 2021 | 9.655 | 9.814 | 9.516 | 9.665 | 76,054 | +0.04(+0.39%) |
May 26, 2021 | 9.404 | 9.841 | 9.311 | 9.627 | 117,127 | +0.12(+1.27%) |
May 25, 2021 | 9.907 | 10.07 | 9.441 | 9.506 | 107,449 | -0.47(-4.67%) |
May 24, 2021 | 9.990 | 10.14 | 9.693 | 9.972 | 173,122 | -0.13(-1.29%) |
May 21, 2021 | 10.30 | 10.47 | 10.03 | 10.10 | 101,014 | -0.07(-0.73%) |
May 20, 2021 | 10.32 | 10.58 | 10.11 | 10.18 | 107,808 | -0.02(-0.18%) |
May 19, 2021 | 11.04 | 11.04 | 10.08 | 10.20 | 266,734 | -0.73(-6.65%) |
May 18, 2021 | 10.98 | 11.12 | 10.74 | 10.92 | 183,352 | +0.09(+0.86%) |
May 17, 2021 | 10.38 | 11.02 | 10.37 | 10.83 | 191,150 | +0.54(+5.25%) |
May 14, 2021 | 10.12 | 10.60 | 10.09 | 10.29 | 132,184 | +0.23(+2.32%) |
May 13, 2021 | 10.18 | 10.50 | 9.963 | 10.06 | 65,289 | -0.07(-0.74%) |
May 12, 2021 | 10.05 | 10.25 | 10.05 | 10.13 | 160,654 | +0.14(+1.40%) |
May 11, 2021 | 9.869 | 10.39 | 9.748 | 9.990 | 83,292 | +0.12(+1.23%) |
May 10, 2021 | 9.823 | 10.04 | 9.814 | 9.869 | 111,142 | +0.21(+2.22%) |
May 07, 2021 | 9.432 | 9.953 | 9.395 | 9.655 | 111,361 | +0.29(+3.08%) |
May 06, 2021 | 9.339 | 9.720 | 9.339 | 9.367 | 128,672 | +0.03(+0.30%) |
May 05, 2021 | 9.320 | 9.571 | 9.292 | 9.339 | 78,004 | +0.10(+1.11%) |
May 04, 2021 | 9.236 | 9.609 | 9.152 | 9.236 | 67,099 | -0.19(-1.98%) |
May 03, 2021 | 9.609 | 9.786 | 9.325 | 9.422 | 83,577 | -0.20(-2.13%) |
Apr 30, 2021 | 9.776 | 9.907 | 9.059 | 9.627 | 489,970 | -0.14(-1.43%) |
Apr 29, 2021 | 9.786 | 9.897 | 9.450 | 9.767 | 82,245 | +0.02(+0.19%) |
Apr 28, 2021 | 9.795 | 9.841 | 9.561 | 9.748 | 117,191 | +0.14(+1.45%) |
Apr 27, 2021 | 9.776 | 10.03 | 9.488 | 9.609 | 46,575 | -0.11(-1.15%) |
Apr 26, 2021 | 9.329 | 9.804 | 9.329 | 9.720 | 35,211 | +0.35(+3.78%) |
Apr 23, 2021 | 9.348 | 9.683 | 9.320 | 9.367 | 38,235 | -0.13(-1.37%) |
Apr 22, 2021 | 9.674 | 9.851 | 9.497 | 9.497 | 79,348 | -0.21(-2.21%) |
Apr 21, 2021 | 9.348 | 9.776 | 9.292 | 9.711 | 327,126 | +0.31(+3.27%) |
Apr 20, 2021 | 9.953 | 9.990 | 9.274 | 9.404 | 101,609 | -0.64(-6.39%) |
Apr 19, 2021 | 10.54 | 10.56 | 9.925 | 10.05 | 75,559 | -0.57(-5.35%) |
Apr 16, 2021 | 10.39 | 10.69 | 10.28 | 10.61 | 181,402 | +0.52(+5.17%) |
Apr 15, 2021 | 10.08 | 10.57 | 9.981 | 10.09 | 141,710 | +0.11(+1.12%) |
Apr 14, 2021 | 9.497 | 10.21 | 9.497 | 9.981 | 451,118 | +0.50(+5.30%) |
Apr 13, 2021 | 9.311 | 9.730 | 9.274 | 9.478 | 276,521 | +0.18(+1.90%) |
Apr 12, 2021 | 9.869 | 10.19 | 9.078 | 9.301 | 199,079 | -0.46(-4.68%) |
Apr 09, 2021 | 9.869 | 9.907 | 9.646 | 9.758 | 149,074 | +0.02(+0.19%) |
Apr 08, 2021 | 9.869 | 9.869 | 9.627 | 9.739 | 104,193 | +0.02(+0.19%) |
Apr 07, 2021 | 9.869 | 9.869 | 9.599 | 9.720 | 87,044 | -0.06(-0.57%) |
Apr 06, 2021 | 9.869 | 9.869 | 9.609 | 9.776 | 176,949 | +0.00(+0.00%) |
Apr 05, 2021 | 9.907 | 10.000 | 9.665 | 9.776 | 53,906 | +0.05(+0.48%) |
Apr 01, 2021 | 9.767 | 9.860 | 9.562 | 9.730 | 103,750 | +0.19(+1.95%) |
Mar 31, 2021 | 9.795 | 9.888 | 9.516 | 9.544 | 139,080 | -0.17(-1.73%) |
Mar 30, 2021 | 9.534 | 9.860 | 9.478 | 9.711 | 319,348 | +0.13(+1.36%) |
Mar 29, 2021 | 9.525 | 9.748 | 9.311 | 9.581 | 175,923 | +0.13(+1.38%) |
Mar 26, 2021 | 9.516 | 9.953 | 9.385 | 9.450 | 129,849 | +0.03(+0.30%) |
Mar 25, 2021 | 9.311 | 9.674 | 9.236 | 9.422 | 136,543 | +0.05(+0.50%) |
Mar 24, 2021 | 9.609 | 9.814 | 9.339 | 9.376 | 78,315 | -0.20(-2.14%) |
Mar 23, 2021 | 9.776 | 9.907 | 9.311 | 9.581 | 184,755 | -0.25(-2.56%) |
Mar 22, 2021 | 9.665 | 9.972 | 9.506 | 9.832 | 237,388 | +0.41(+4.35%) |
Mar 19, 2021 | 9.786 | 9.981 | 9.413 | 9.422 | 460,863 | -0.33(-3.34%) |
Mar 18, 2021 | 10.24 | 10.49 | 9.702 | 9.748 | 161,931 | -0.49(-4.82%) |
Mar 17, 2021 | 10.16 | 10.47 | 9.972 | 10.24 | 83,278 | +0.02(+0.18%) |
Mar 16, 2021 | 10.19 | 10.31 | 9.674 | 10.22 | 52,288 | +0.15(+1.48%) |
Mar 15, 2021 | 10.01 | 10.15 | 9.553 | 10.07 | 61,971 | +0.07(+0.65%) |
Mar 12, 2021 | 10.46 | 10.46 | 9.795 | 10.01 | 88,821 | -0.33(-3.15%) |
Mar 11, 2021 | 9.767 | 10.36 | 9.637 | 10.34 | 374,894 | +0.71(+7.39%) |
Mar 10, 2021 | 9.841 | 10.01 | 9.496 | 9.623 | 117,352 | -0.11(-1.12%) |
Mar 09, 2021 | 10.31 | 10.89 | 9.578 | 9.732 | 679,863 | -0.06(-0.65%) |
Mar 08, 2021 | 8.579 | 10.80 | 8.107 | 9.796 | 729,323 | +1.37(+16.27%) |
Mar 05, 2021 | 8.252 | 8.643 | 7.980 | 8.425 | 219,746 | +0.25(+3.11%) |
Mar 04, 2021 | 8.607 | 8.661 | 7.608 | 8.171 | 60,001 | -0.34(-4.05%) |
Mar 03, 2021 | 8.761 | 8.933 | 8.289 | 8.516 | 35,894 | -0.26(-3.00%) |
Mar 02, 2021 | 8.498 | 9.079 | 8.289 | 8.779 | 39,107 | +0.15(+1.79%) |