Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.400 | 9.440 | 9.370 | 9.425 | 66,448 | -0.00(-0.05%) |
May 27, 2021 | 9.650 | 9.650 | 9.390 | 9.430 | 69,454 | +0.00(+0.00%) |
May 26, 2021 | 9.590 | 9.590 | 9.340 | 9.430 | 148,603 | -0.70(-6.91%) |
May 25, 2021 | 10.00 | 10.28 | 10.00 | 10.13 | 156,439 | +0.09(+0.90%) |
May 24, 2021 | 10.04 | 10.05 | 10.02 | 10.04 | 89,899 | +0.04(+0.40%) |
May 21, 2021 | 10.04 | 10.17 | 9.951 | 10.00 | 30,746 | -0.04(-0.36%) |
May 20, 2021 | 9.890 | 10.05 | 9.890 | 10.04 | 27,241 | +0.05(+0.47%) |
May 19, 2021 | 9.990 | 10.05 | 9.950 | 9.990 | 33,531 | -0.03(-0.30%) |
May 18, 2021 | 10.05 | 10.07 | 10.01 | 10.02 | 120,962 | -0.03(-0.30%) |
May 17, 2021 | 9.820 | 10.05 | 9.820 | 10.05 | 212,627 | -0.04(-0.40%) |
May 14, 2021 | 10.05 | 10.10 | 10.01 | 10.09 | 26,657 | +0.02(+0.20%) |
May 13, 2021 | 9.850 | 10.07 | 9.850 | 10.07 | 81,097 | +0.16(+1.61%) |
May 12, 2021 | 9.957 | 9.970 | 9.900 | 9.910 | 94,823 | -0.10(-1.00%) |
May 11, 2021 | 9.970 | 10.03 | 9.760 | 10.01 | 48,397 | -0.02(-0.20%) |
May 10, 2021 | 10.01 | 10.22 | 10.01 | 10.03 | 38,711 | -0.04(-0.40%) |
May 07, 2021 | 10.33 | 10.33 | 10.01 | 10.07 | 27,664 | +0.10(+1.00%) |
May 06, 2021 | 9.875 | 10.00 | 9.875 | 9.970 | 25,200 | -0.03(-0.30%) |
May 05, 2021 | 9.910 | 10.03 | 9.910 | 10.00 | 40,917 | +0.10(+1.01%) |
May 04, 2021 | 9.950 | 9.950 | 9.830 | 9.900 | 51,629 | -0.05(-0.50%) |
May 03, 2021 | 9.810 | 10.00 | 9.810 | 9.950 | 164,749 | +0.04(+0.40%) |
Apr 30, 2021 | 10.01 | 10.01 | 9.890 | 9.910 | 65,000 | -0.17(-1.69%) |
Apr 29, 2021 | 9.970 | 10.11 | 9.970 | 10.08 | 23,292 | +0.07(+0.70%) |
Apr 28, 2021 | 10.18 | 10.18 | 9.930 | 10.01 | 113,197 | +0.03(+0.30%) |
Apr 27, 2021 | 9.960 | 9.980 | 9.947 | 9.980 | 159,742 | +0.10(+0.98%) |
Apr 26, 2021 | 9.760 | 10.07 | 9.760 | 9.883 | 67,546 | -0.22(-2.15%) |
Apr 23, 2021 | 10.20 | 10.20 | 10.02 | 10.10 | 52,800 | +0.06(+0.65%) |
Apr 22, 2021 | 10.01 | 10.12 | 10.00 | 10.04 | 56,874 | +0.01(+0.10%) |
Apr 21, 2021 | 10.04 | 10.04 | 9.940 | 10.03 | 27,235 | +0.03(+0.28%) |
Apr 20, 2021 | 9.950 | 10.04 | 9.950 | 9.997 | 31,984 | +0.04(+0.37%) |
Apr 19, 2021 | 9.950 | 9.970 | 9.930 | 9.960 | 26,380 | +0.05(+0.50%) |
Apr 16, 2021 | 9.750 | 9.920 | 9.750 | 9.910 | 88,800 | +0.05(+0.51%) |
Apr 15, 2021 | 10.01 | 10.01 | 9.800 | 9.860 | 110,983 | +0.01(+0.10%) |
Apr 14, 2021 | 9.750 | 9.880 | 9.750 | 9.850 | 60,180 | +0.12(+1.23%) |
Apr 13, 2021 | 9.620 | 9.790 | 9.620 | 9.730 | 62,475 | +0.08(+0.83%) |
Apr 12, 2021 | 9.490 | 9.660 | 9.490 | 9.650 | 28,783 | +0.06(+0.58%) |
Apr 09, 2021 | 9.555 | 9.610 | 9.541 | 9.594 | 36,400 | +0.00(+0.04%) |
Apr 08, 2021 | 9.480 | 9.590 | 9.480 | 9.590 | 44,359 | +0.12(+1.27%) |
Apr 07, 2021 | 9.650 | 9.650 | 9.444 | 9.470 | 25,867 | -0.04(-0.42%) |
Apr 06, 2021 | 9.520 | 9.540 | 9.420 | 9.510 | 60,204 | +0.02(+0.21%) |
Apr 05, 2021 | 9.730 | 9.730 | 9.380 | 9.490 | 97,772 | +0.02(+0.21%) |
Apr 01, 2021 | 9.395 | 9.510 | 9.390 | 9.470 | 147,300 | -0.06(-0.63%) |
Mar 31, 2021 | 9.500 | 9.530 | 9.440 | 9.530 | 24,102 | +0.10(+1.06%) |
Mar 30, 2021 | 9.475 | 9.500 | 9.250 | 9.430 | 32,904 | -0.04(-0.47%) |
Mar 29, 2021 | 9.590 | 9.590 | 9.431 | 9.475 | 26,676 | +0.05(+0.58%) |
Mar 26, 2021 | 9.340 | 9.430 | 9.320 | 9.420 | 56,500 | +0.10(+1.07%) |
Mar 25, 2021 | 9.310 | 9.350 | 9.270 | 9.320 | 24,527 | +0.08(+0.87%) |
Mar 24, 2021 | 9.425 | 9.425 | 9.190 | 9.240 | 47,165 | -0.10(-1.02%) |
Mar 23, 2021 | 9.354 | 9.469 | 9.330 | 9.335 | 41,488 | -0.14(-1.53%) |
Mar 22, 2021 | 9.290 | 9.480 | 9.290 | 9.480 | 12,064 | +0.21(+2.27%) |
Mar 19, 2021 | 9.260 | 9.300 | 9.220 | 9.270 | 18,900 | -0.06(-0.64%) |
Mar 18, 2021 | 9.410 | 9.620 | 9.330 | 9.330 | 33,300 | -0.10(-1.06%) |
Mar 17, 2021 | 9.250 | 9.440 | 9.250 | 9.430 | 39,297 | +0.18(+1.95%) |
Mar 16, 2021 | 9.170 | 9.310 | 9.160 | 9.250 | 61,399 | -0.14(-1.49%) |
Mar 15, 2021 | 9.310 | 9.515 | 9.300 | 9.390 | 73,237 | +0.23(+2.51%) |
Mar 12, 2021 | 9.160 | 9.180 | 9.110 | 9.160 | 43,500 | -0.09(-0.97%) |
Mar 11, 2021 | 9.220 | 9.260 | 9.150 | 9.250 | 44,181 | -0.05(-0.54%) |
Mar 10, 2021 | 9.330 | 9.330 | 9.280 | 9.300 | 56,598 | -0.06(-0.64%) |
Mar 09, 2021 | 9.350 | 9.390 | 9.270 | 9.360 | 64,227 | +0.07(+0.80%) |
Mar 08, 2021 | 9.300 | 9.360 | 9.210 | 9.286 | 44,616 | +0.18(+1.93%) |
Mar 05, 2021 | 9.081 | 9.140 | 9.000 | 9.110 | 41,200 | +0.21(+2.36%) |
Mar 04, 2021 | 8.950 | 8.970 | 8.840 | 8.900 | 34,971 | +0.00(+0.00%) |
Mar 03, 2021 | 8.900 | 8.940 | 8.780 | 8.900 | 98,795 | +0.25(+2.89%) |
Mar 02, 2021 | 8.760 | 8.760 | 8.620 | 8.650 | 30,628 | -0.03(-0.35%) |