Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.445 | 9.490 | 9.440 | 9.490 | 9,141 | +0.20(+2.15%) |
May 27, 2021 | 9.300 | 9.350 | 9.290 | 9.290 | 2,142 | -0.31(-3.23%) |
May 26, 2021 | 9.560 | 9.610 | 9.397 | 9.600 | 115,232 | +0.25(+2.67%) |
May 25, 2021 | 9.445 | 9.490 | 9.350 | 9.350 | 6,022 | +0.38(+4.24%) |
May 24, 2021 | 9.120 | 9.120 | 8.920 | 8.970 | 1,672 | -0.06(-0.66%) |
May 21, 2021 | 8.830 | 9.030 | 8.830 | 9.030 | 2,965 | +0.46(+5.37%) |
May 19, 2021 | 8.570 | 8.570 | 8.570 | 156 | +0.03(+0.35%) | |
May 18, 2021 | 8.608 | 8.710 | 8.540 | 8.540 | 3,791 | +0.16(+1.91%) |
May 17, 2021 | 8.370 | 8.460 | 8.370 | 8.380 | 1,421 | -0.36(-4.12%) |
May 14, 2021 | 8.700 | 8.740 | 8.700 | 8.740 | 2,234 | +0.47(+5.75%) |
May 13, 2021 | 8.300 | 8.300 | 8.030 | 8.265 | 253,637 | -0.12(-1.49%) |
May 12, 2021 | 8.600 | 8.600 | 8.390 | 8.390 | 4,041 | +0.03(+0.36%) |
May 11, 2021 | 8.290 | 8.360 | 8.290 | 8.360 | 10,255 | -0.06(-0.71%) |
May 10, 2021 | 8.425 | 8.425 | 8.345 | 8.420 | 18,571 | -0.05(-0.59%) |
May 07, 2021 | 8.470 | 8.650 | 8.425 | 8.470 | 2,132 | -0.27(-3.09%) |
May 06, 2021 | 8.630 | 8.770 | 8.630 | 8.740 | 8,374 | -0.12(-1.35%) |
May 05, 2021 | 8.640 | 9.080 | 8.640 | 8.860 | 255,221 | -0.14(-1.56%) |
May 04, 2021 | 9.120 | 9.120 | 8.980 | 9.000 | 76,744 | -0.17(-1.85%) |
May 03, 2021 | 9.310 | 9.310 | 9.120 | 9.170 | 22,215 | +0.02(+0.22%) |
Apr 30, 2021 | 9.205 | 9.205 | 9.150 | 9.150 | 14,300 | -0.16(-1.72%) |
Apr 29, 2021 | 9.325 | 9.325 | 9.260 | 9.310 | 7,622 | -0.05(-0.53%) |
Apr 28, 2021 | 9.405 | 9.450 | 9.360 | 9.360 | 5,590 | -0.04(-0.43%) |
Apr 27, 2021 | 9.450 | 9.450 | 9.400 | 9.400 | 10,006 | -0.03(-0.32%) |
Apr 26, 2021 | 9.520 | 9.520 | 9.430 | 9.430 | 1,673 | -0.01(-0.11%) |
Apr 23, 2021 | 9.440 | 9.465 | 9.440 | 9.440 | 9,700 | +0.19(+2.05%) |
Apr 22, 2021 | 9.200 | 9.250 | 9.150 | 9.250 | 3,185 | +0.08(+0.87%) |
Apr 21, 2021 | 9.050 | 9.170 | 9.050 | 9.170 | 11,144 | -0.24(-2.55%) |
Apr 20, 2021 | 9.550 | 9.580 | 9.410 | 9.410 | 11,108 | -0.14(-1.47%) |
Apr 19, 2021 | 9.720 | 9.720 | 9.550 | 9.550 | 7,946 | -0.28(-2.87%) |
Apr 16, 2021 | 9.730 | 9.845 | 9.730 | 9.832 | 2,000 | +0.13(+1.36%) |
Apr 15, 2021 | 9.860 | 9.860 | 9.700 | 9.700 | 3,209 | -0.01(-0.10%) |
Apr 14, 2021 | 9.660 | 9.790 | 9.660 | 9.710 | 36,775 | +0.20(+2.10%) |
Apr 13, 2021 | 9.420 | 9.510 | 9.370 | 9.510 | 7,416 | +0.16(+1.71%) |
Apr 12, 2021 | 9.360 | 9.420 | 9.300 | 9.350 | 15,734 | -0.15(-1.58%) |
Apr 09, 2021 | 9.565 | 9.565 | 9.410 | 9.500 | 131,700 | -0.15(-1.55%) |
Apr 08, 2021 | 9.672 | 9.730 | 9.650 | 9.650 | 27,225 | +0.03(+0.26%) |
Apr 07, 2021 | 9.750 | 9.750 | 9.625 | 9.625 | 4,984 | +0.02(+0.16%) |
Apr 06, 2021 | 9.680 | 9.750 | 9.470 | 9.610 | 10,852 | +0.12(+1.26%) |
Apr 05, 2021 | 9.543 | 9.560 | 9.160 | 9.490 | 125,345 | +0.01(+0.05%) |
Apr 01, 2021 | 9.440 | 9.540 | 9.440 | 9.485 | 5,600 | -0.24(-2.42%) |
Mar 31, 2021 | 9.630 | 9.720 | 9.630 | 9.720 | 6,290 | +0.10(+1.04%) |
Mar 30, 2021 | 9.605 | 9.680 | 9.550 | 9.620 | 5,470 | +0.23(+2.45%) |
Mar 29, 2021 | 9.390 | 9.390 | 9.320 | 9.390 | 3,686 | -0.30(-3.10%) |
Mar 26, 2021 | 9.590 | 9.690 | 9.590 | 9.690 | 6,200 | +0.46(+4.98%) |
Mar 25, 2021 | 8.948 | 9.350 | 8.948 | 9.230 | 11,671 | +0.33(+3.71%) |
Mar 24, 2021 | 8.960 | 9.010 | 8.900 | 8.900 | 4,005 | -0.53(-5.62%) |
Mar 23, 2021 | 9.440 | 9.840 | 9.380 | 9.430 | 20,035 | -0.93(-8.98%) |
Mar 22, 2021 | 10.11 | 10.42 | 10.11 | 10.36 | 11,278 | -0.93(-8.24%) |
Mar 19, 2021 | 11.31 | 11.32 | 11.26 | 11.29 | 148,300 | +0.38(+3.48%) |
Mar 18, 2021 | 10.95 | 11.20 | 10.70 | 10.91 | 14,740 | +0.68(+6.65%) |
Mar 17, 2021 | 10.10 | 10.24 | 10.10 | 10.23 | 8,125 | +0.52(+5.36%) |
Mar 16, 2021 | 9.560 | 9.710 | 9.560 | 9.710 | 24,219 | -0.14(-1.42%) |
Mar 15, 2021 | 10.01 | 10.01 | 9.850 | 9.850 | 1,965 | -0.10(-1.01%) |
Mar 12, 2021 | 10.00 | 10.02 | 9.950 | 9.950 | 28,200 | +0.12(+1.22%) |
Mar 11, 2021 | 9.930 | 9.950 | 9.810 | 9.830 | 14,976 | +0.28(+2.93%) |
Mar 10, 2021 | 9.430 | 9.560 | 9.230 | 9.550 | 8,030 | +0.14(+1.49%) |
Mar 09, 2021 | 9.570 | 9.570 | 9.410 | 9.410 | 6,123 | +0.51(+5.73%) |
Mar 08, 2021 | 8.980 | 9.000 | 8.740 | 8.900 | 5,778 | -0.58(-6.12%) |
Mar 05, 2021 | 9.270 | 9.480 | 9.270 | 9.480 | 2,200 | +0.40(+4.41%) |
Mar 04, 2021 | 9.130 | 9.300 | 9.020 | 9.080 | 8,336 | -0.25(-2.68%) |
Mar 03, 2021 | 9.310 | 9.400 | 9.310 | 9.330 | 2,997 | -0.12(-1.27%) |
Mar 02, 2021 | 9.370 | 9.450 | 9.330 | 9.450 | 3,769 | -0.19(-1.97%) |