Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.05 | 10.10 | 9.984 | 10.03 | 174,239 | +0.04(+0.36%) |
May 27, 2021 | 9.941 | 10.04 | 9.884 | 9.998 | 145,785 | +0.11(+1.08%) |
May 26, 2021 | 9.649 | 9.944 | 9.649 | 9.891 | 118,889 | +0.17(+1.76%) |
May 25, 2021 | 9.863 | 9.934 | 9.706 | 9.720 | 107,900 | -0.14(-1.45%) |
May 24, 2021 | 9.834 | 9.905 | 9.770 | 9.863 | 107,215 | +0.07(+0.73%) |
May 21, 2021 | 9.713 | 9.827 | 9.713 | 9.791 | 120,309 | +0.04(+0.44%) |
May 20, 2021 | 9.634 | 9.763 | 9.563 | 9.748 | 106,010 | +0.09(+0.88%) |
May 19, 2021 | 9.585 | 9.734 | 9.482 | 9.663 | 168,228 | +0.03(+0.30%) |
May 18, 2021 | 9.699 | 9.813 | 9.627 | 9.634 | 140,337 | -0.08(-0.81%) |
May 17, 2021 | 9.557 | 9.784 | 9.507 | 9.713 | 233,247 | +0.21(+2.16%) |
May 14, 2021 | 9.607 | 9.677 | 9.416 | 9.507 | 220,578 | +0.09(+0.98%) |
May 13, 2021 | 9.195 | 9.486 | 9.195 | 9.415 | 228,121 | +0.21(+2.31%) |
May 12, 2021 | 9.344 | 9.387 | 9.039 | 9.202 | 400,877 | -0.19(-2.04%) |
May 11, 2021 | 9.571 | 9.571 | 9.210 | 9.394 | 505,675 | -0.31(-3.21%) |
May 10, 2021 | 9.840 | 9.879 | 9.699 | 9.706 | 238,302 | -0.09(-0.87%) |
May 07, 2021 | 9.741 | 9.869 | 9.741 | 9.791 | 142,619 | +0.02(+0.22%) |
May 06, 2021 | 9.833 | 9.890 | 9.670 | 9.770 | 289,480 | -0.09(-0.93%) |
May 05, 2021 | 9.855 | 9.911 | 9.826 | 9.862 | 134,443 | +0.02(+0.22%) |
May 04, 2021 | 9.954 | 10.02 | 9.791 | 9.840 | 249,089 | -0.16(-1.63%) |
May 03, 2021 | 10.15 | 10.15 | 9.933 | 10.00 | 237,295 | -0.08(-0.84%) |
Apr 30, 2021 | 10.20 | 10.26 | 10.08 | 10.09 | 173,632 | -0.13(-1.25%) |
Apr 29, 2021 | 10.19 | 10.27 | 10.07 | 10.22 | 266,742 | +0.06(+0.63%) |
Apr 28, 2021 | 10.06 | 10.21 | 10.02 | 10.15 | 233,650 | +0.13(+1.34%) |
Apr 27, 2021 | 9.940 | 10.02 | 9.890 | 10.02 | 241,495 | +0.11(+1.07%) |
Apr 26, 2021 | 9.968 | 9.968 | 9.869 | 9.911 | 166,771 | -0.04(-0.36%) |
Apr 23, 2021 | 9.926 | 9.989 | 9.855 | 9.947 | 161,219 | +0.06(+0.65%) |
Apr 22, 2021 | 10.04 | 10.04 | 9.855 | 9.883 | 246,313 | -0.12(-1.21%) |
Apr 21, 2021 | 10.03 | 10.06 | 9.891 | 10.00 | 276,250 | +0.02(+0.21%) |
Apr 20, 2021 | 9.940 | 10.03 | 9.848 | 9.982 | 329,840 | +0.04(+0.35%) |
Apr 19, 2021 | 9.975 | 9.982 | 9.834 | 9.947 | 302,030 | +0.02(+0.21%) |
Apr 16, 2021 | 9.820 | 9.975 | 9.750 | 9.926 | 366,564 | +0.19(+1.96%) |
Apr 15, 2021 | 9.608 | 9.817 | 9.595 | 9.735 | 285,204 | +0.17(+1.77%) |
Apr 14, 2021 | 9.524 | 9.616 | 9.510 | 9.566 | 205,785 | +0.04(+0.44%) |
Apr 13, 2021 | 9.524 | 9.538 | 9.404 | 9.524 | 207,882 | +0.05(+0.52%) |
Apr 12, 2021 | 9.390 | 9.517 | 9.383 | 9.474 | 242,957 | +0.01(+0.15%) |
Apr 09, 2021 | 9.383 | 9.538 | 9.347 | 9.460 | 455,441 | +0.13(+1.44%) |
Apr 08, 2021 | 9.284 | 9.362 | 9.249 | 9.326 | 172,859 | +0.09(+0.99%) |
Apr 07, 2021 | 9.171 | 9.340 | 9.136 | 9.235 | 331,533 | +0.08(+0.85%) |
Apr 06, 2021 | 8.967 | 9.164 | 8.931 | 9.157 | 520,194 | +0.23(+2.61%) |
Apr 05, 2021 | 8.818 | 8.938 | 8.790 | 8.924 | 205,081 | +0.09(+1.04%) |
Apr 01, 2021 | 8.656 | 8.832 | 8.656 | 8.832 | 152,806 | +0.20(+2.37%) |
Mar 31, 2021 | 8.734 | 8.840 | 8.593 | 8.628 | 209,425 | -0.10(-1.13%) |
Mar 30, 2021 | 8.783 | 8.825 | 8.691 | 8.727 | 179,165 | +0.04(+0.41%) |
Mar 29, 2021 | 8.656 | 8.776 | 8.607 | 8.691 | 206,720 | +0.04(+0.41%) |
Mar 26, 2021 | 8.557 | 8.677 | 8.508 | 8.656 | 140,899 | +0.11(+1.32%) |
Mar 25, 2021 | 8.466 | 8.564 | 8.289 | 8.543 | 203,257 | +0.06(+0.67%) |
Mar 24, 2021 | 8.579 | 8.670 | 8.473 | 8.487 | 160,568 | -0.03(-0.33%) |
Mar 23, 2021 | 8.642 | 8.677 | 8.480 | 8.515 | 130,786 | -0.11(-1.23%) |
Mar 22, 2021 | 8.621 | 8.727 | 8.550 | 8.621 | 235,860 | +0.00(+0.00%) |
Mar 19, 2021 | 8.586 | 8.649 | 8.459 | 8.621 | 379,889 | -0.01(-0.16%) |
Mar 18, 2021 | 8.882 | 8.959 | 8.635 | 8.635 | 295,257 | -0.21(-2.39%) |
Mar 17, 2021 | 8.804 | 8.967 | 8.783 | 8.847 | 252,473 | -0.00(-0.00%) |
Mar 16, 2021 | 8.938 | 8.938 | 8.776 | 8.847 | 295,347 | -0.04(-0.47%) |
Mar 15, 2021 | 8.769 | 8.903 | 8.713 | 8.889 | 209,071 | +0.18(+2.01%) |
Mar 12, 2021 | 8.685 | 8.825 | 8.664 | 8.713 | 206,256 | +0.09(+1.06%) |
Mar 11, 2021 | 8.545 | 8.671 | 8.510 | 8.622 | 203,881 | +0.08(+0.90%) |
Mar 10, 2021 | 8.552 | 8.594 | 8.482 | 8.545 | 151,223 | +0.03(+0.33%) |
Mar 09, 2021 | 8.482 | 8.594 | 8.398 | 8.517 | 271,530 | +0.07(+0.83%) |
Mar 08, 2021 | 8.377 | 8.489 | 8.320 | 8.447 | 277,609 | -0.01(-0.08%) |
Mar 05, 2021 | 8.468 | 8.545 | 8.250 | 8.454 | 259,994 | -0.01(-0.08%) |
Mar 04, 2021 | 8.524 | 8.566 | 8.419 | 8.461 | 250,113 | -0.05(-0.58%) |
Mar 03, 2021 | 8.503 | 8.601 | 8.440 | 8.510 | 211,209 | +0.01(+0.08%) |
Mar 02, 2021 | 8.412 | 8.552 | 8.334 | 8.503 | 253,038 | +0.09(+1.08%) |