Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.641 | 9.672 | 9.609 | 9.633 | 196,327 | -0.02(-0.25%) |
May 27, 2021 | 9.664 | 9.672 | 9.633 | 9.656 | 232,960 | +0.02(+0.16%) |
May 26, 2021 | 9.633 | 9.664 | 9.617 | 9.641 | 135,240 | +0.00(+0.00%) |
May 25, 2021 | 9.625 | 9.656 | 9.593 | 9.641 | 203,295 | +0.02(+0.17%) |
May 24, 2021 | 9.617 | 9.656 | 9.601 | 9.625 | 281,193 | +0.05(+0.50%) |
May 21, 2021 | 9.593 | 9.641 | 9.553 | 9.577 | 234,257 | +0.01(+0.08%) |
May 20, 2021 | 9.553 | 9.601 | 9.551 | 9.569 | 193,473 | +0.04(+0.42%) |
May 19, 2021 | 9.458 | 9.553 | 9.426 | 9.529 | 260,112 | +0.05(+0.50%) |
May 18, 2021 | 9.466 | 9.498 | 9.462 | 9.482 | 134,000 | +0.02(+0.25%) |
May 17, 2021 | 9.450 | 9.498 | 9.434 | 9.458 | 193,483 | +0.02(+0.17%) |
May 14, 2021 | 9.418 | 9.458 | 9.410 | 9.442 | 159,998 | +0.07(+0.76%) |
May 13, 2021 | 9.355 | 9.410 | 9.355 | 9.371 | 250,132 | +0.01(+0.08%) |
May 12, 2021 | 9.529 | 9.585 | 9.347 | 9.363 | 374,677 | -0.22(-2.32%) |
May 11, 2021 | 9.585 | 9.601 | 9.537 | 9.585 | 231,552 | -0.02(-0.25%) |
May 10, 2021 | 9.609 | 9.617 | 9.593 | 9.609 | 192,947 | +0.02(+0.17%) |
May 07, 2021 | 9.593 | 9.601 | 9.569 | 9.593 | 229,514 | +0.01(+0.08%) |
May 06, 2021 | 9.593 | 9.601 | 9.561 | 9.585 | 125,254 | -0.02(-0.20%) |
May 05, 2021 | 9.597 | 9.604 | 9.557 | 9.604 | 173,117 | +0.04(+0.41%) |
May 04, 2021 | 9.502 | 9.565 | 9.502 | 9.565 | 365,267 | +0.06(+0.58%) |
May 03, 2021 | 9.478 | 9.518 | 9.470 | 9.510 | 147,219 | +0.04(+0.42%) |
Apr 30, 2021 | 9.415 | 9.486 | 9.415 | 9.470 | 134,457 | +0.04(+0.42%) |
Apr 29, 2021 | 9.462 | 9.486 | 9.399 | 9.431 | 227,881 | -0.03(-0.33%) |
Apr 28, 2021 | 9.486 | 9.502 | 9.431 | 9.462 | 165,571 | -0.01(-0.08%) |
Apr 27, 2021 | 9.494 | 9.510 | 9.462 | 9.470 | 165,554 | -0.02(-0.25%) |
Apr 26, 2021 | 9.494 | 9.510 | 9.486 | 9.494 | 266,367 | +0.00(+0.00%) |
Apr 23, 2021 | 9.486 | 9.494 | 9.478 | 9.494 | 239,668 | +0.02(+0.17%) |
Apr 22, 2021 | 9.470 | 9.494 | 9.454 | 9.478 | 201,112 | +0.02(+0.25%) |
Apr 21, 2021 | 9.423 | 9.486 | 9.423 | 9.454 | 204,645 | +0.03(+0.34%) |
Apr 20, 2021 | 9.439 | 9.462 | 9.423 | 9.423 | 128,585 | -0.03(-0.33%) |
Apr 19, 2021 | 9.447 | 9.462 | 9.439 | 9.454 | 117,514 | -0.01(-0.08%) |
Apr 16, 2021 | 9.439 | 9.478 | 9.431 | 9.462 | 257,900 | +0.02(+0.17%) |
Apr 15, 2021 | 9.462 | 9.462 | 9.431 | 9.447 | 238,725 | +0.00(+0.00%) |
Apr 14, 2021 | 9.454 | 9.462 | 9.431 | 9.447 | 175,099 | +0.00(+0.00%) |
Apr 13, 2021 | 9.454 | 9.470 | 9.439 | 9.447 | 124,712 | -0.01(-0.08%) |
Apr 12, 2021 | 9.439 | 9.462 | 9.415 | 9.454 | 178,885 | +0.02(+0.25%) |
Apr 09, 2021 | 9.415 | 9.447 | 9.415 | 9.431 | 237,642 | +0.02(+0.17%) |
Apr 08, 2021 | 9.407 | 9.439 | 9.399 | 9.415 | 212,119 | +0.01(+0.13%) |
Apr 07, 2021 | 9.371 | 9.403 | 9.371 | 9.403 | 185,479 | +0.04(+0.42%) |
Apr 06, 2021 | 9.363 | 9.387 | 9.340 | 9.363 | 189,026 | +0.01(+0.08%) |
Apr 05, 2021 | 9.379 | 9.379 | 9.308 | 9.356 | 264,056 | -0.01(-0.08%) |
Apr 01, 2021 | 9.324 | 9.387 | 9.316 | 9.363 | 341,939 | +0.05(+0.59%) |
Mar 31, 2021 | 9.324 | 9.324 | 9.308 | 9.308 | 152,085 | +0.00(+0.00%) |
Mar 30, 2021 | 9.301 | 9.324 | 9.301 | 9.308 | 172,571 | +0.01(+0.08%) |
Mar 29, 2021 | 9.308 | 9.324 | 9.301 | 9.301 | 172,920 | -0.01(-0.08%) |
Mar 26, 2021 | 9.261 | 9.308 | 9.261 | 9.308 | 121,575 | +0.05(+0.51%) |
Mar 25, 2021 | 9.277 | 9.285 | 9.222 | 9.261 | 238,490 | -0.03(-0.34%) |
Mar 24, 2021 | 9.277 | 9.301 | 9.277 | 9.293 | 196,420 | +0.02(+0.17%) |
Mar 23, 2021 | 9.293 | 9.293 | 9.277 | 9.277 | 105,050 | +0.00(+0.00%) |
Mar 22, 2021 | 9.269 | 9.308 | 9.269 | 9.277 | 233,119 | +0.01(+0.08%) |
Mar 19, 2021 | 9.222 | 9.277 | 9.215 | 9.269 | 279,942 | +0.06(+0.68%) |
Mar 18, 2021 | 9.222 | 9.253 | 9.191 | 9.206 | 130,590 | -0.04(-0.42%) |
Mar 17, 2021 | 9.230 | 9.261 | 9.198 | 9.246 | 183,569 | +0.02(+0.26%) |
Mar 16, 2021 | 9.285 | 9.301 | 9.222 | 9.222 | 286,520 | -0.09(-0.93%) |
Mar 15, 2021 | 9.301 | 9.308 | 9.277 | 9.308 | 210,129 | +0.03(+0.34%) |
Mar 12, 2021 | 9.301 | 9.301 | 9.253 | 9.277 | 192,229 | -0.03(-0.34%) |
Mar 11, 2021 | 9.269 | 9.324 | 9.253 | 9.308 | 286,569 | +0.07(+0.77%) |
Mar 10, 2021 | 9.214 | 9.246 | 9.206 | 9.238 | 184,591 | +0.04(+0.43%) |
Mar 09, 2021 | 9.175 | 9.230 | 9.163 | 9.198 | 187,760 | +0.05(+0.60%) |
Mar 08, 2021 | 9.167 | 9.191 | 9.136 | 9.143 | 270,677 | -0.02(-0.26%) |
Mar 05, 2021 | 9.214 | 9.214 | 9.081 | 9.167 | 346,777 | -0.05(-0.51%) |
Mar 04, 2021 | 9.332 | 9.356 | 9.159 | 9.214 | 265,848 | -0.09(-0.97%) |
Mar 03, 2021 | 9.304 | 9.335 | 9.085 | 9.304 | 414,126 | +0.01(+0.08%) |
Mar 02, 2021 | 9.218 | 9.328 | 9.187 | 9.296 | 288,505 | +0.09(+1.02%) |