Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.141 | 9.321 | 9.141 | 9.231 | 78,169 | +0.08(+0.84%) |
May 27, 2021 | 9.141 | 9.161 | 9.116 | 9.154 | 103,218 | -0.01(-0.14%) |
May 26, 2021 | 9.218 | 9.250 | 9.109 | 9.167 | 89,401 | -0.04(-0.49%) |
May 25, 2021 | 9.321 | 9.321 | 9.180 | 9.212 | 87,607 | -0.08(-0.90%) |
May 24, 2021 | 9.327 | 9.347 | 9.212 | 9.295 | 76,906 | +0.05(+0.55%) |
May 21, 2021 | 9.327 | 9.359 | 9.161 | 9.244 | 156,495 | -0.08(-0.89%) |
May 20, 2021 | 9.295 | 9.404 | 9.270 | 9.327 | 83,276 | +0.01(+0.14%) |
May 19, 2021 | 9.308 | 9.456 | 9.233 | 9.315 | 63,158 | -0.01(-0.14%) |
May 18, 2021 | 9.263 | 9.411 | 9.174 | 9.327 | 91,021 | +0.03(+0.34%) |
May 17, 2021 | 9.276 | 9.449 | 9.135 | 9.295 | 163,293 | -0.03(-0.34%) |
May 14, 2021 | 9.270 | 9.490 | 9.206 | 9.327 | 117,125 | +0.10(+1.11%) |
May 13, 2021 | 9.276 | 9.423 | 9.154 | 9.225 | 116,489 | -0.06(-0.62%) |
May 12, 2021 | 9.424 | 9.584 | 9.148 | 9.282 | 220,335 | -0.10(-1.09%) |
May 11, 2021 | 9.526 | 9.526 | 9.372 | 9.385 | 145,864 | -0.21(-2.14%) |
May 10, 2021 | 9.539 | 9.635 | 9.462 | 9.590 | 92,185 | +0.01(+0.13%) |
May 07, 2021 | 9.635 | 9.635 | 9.359 | 9.577 | 238,293 | -0.04(-0.40%) |
May 06, 2021 | 9.539 | 9.616 | 9.468 | 9.616 | 235,642 | +0.10(+1.08%) |
May 05, 2021 | 9.379 | 9.552 | 9.359 | 9.513 | 209,033 | +0.12(+1.23%) |
May 04, 2021 | 9.359 | 9.443 | 9.295 | 9.398 | 283,871 | +0.04(+0.48%) |
May 03, 2021 | 9.302 | 9.359 | 9.295 | 9.353 | 168,720 | +0.02(+0.21%) |
Apr 30, 2021 | 9.250 | 9.359 | 9.250 | 9.334 | 197,642 | +0.01(+0.07%) |
Apr 29, 2021 | 9.359 | 9.359 | 9.231 | 9.327 | 208,719 | +0.03(+0.28%) |
Apr 28, 2021 | 9.295 | 9.359 | 9.238 | 9.302 | 99,434 | +0.03(+0.31%) |
Apr 27, 2021 | 9.417 | 9.456 | 9.225 | 9.273 | 127,099 | -0.14(-1.53%) |
Apr 26, 2021 | 9.449 | 9.449 | 9.340 | 9.417 | 79,361 | +0.01(+0.07%) |
Apr 23, 2021 | 9.443 | 9.443 | 9.391 | 9.411 | 83,924 | -0.03(-0.27%) |
Apr 22, 2021 | 9.475 | 9.497 | 9.404 | 9.436 | 136,319 | +0.02(+0.20%) |
Apr 21, 2021 | 9.456 | 9.552 | 9.379 | 9.417 | 157,587 | -0.04(-0.47%) |
Apr 20, 2021 | 9.616 | 9.616 | 9.404 | 9.462 | 398,656 | -0.02(-0.20%) |
Apr 19, 2021 | 9.456 | 9.536 | 9.391 | 9.481 | 172,306 | +0.05(+0.54%) |
Apr 16, 2021 | 9.520 | 9.520 | 9.424 | 9.430 | 25,582 | -0.09(-0.94%) |
Apr 15, 2021 | 9.488 | 9.558 | 9.424 | 9.520 | 84,284 | +0.01(+0.13%) |
Apr 14, 2021 | 9.366 | 9.622 | 9.366 | 9.507 | 136,997 | +0.10(+1.09%) |
Apr 13, 2021 | 9.456 | 9.456 | 9.315 | 9.404 | 36,388 | +0.03(+0.34%) |
Apr 12, 2021 | 9.372 | 9.481 | 9.297 | 9.372 | 39,149 | -0.05(-0.54%) |
Apr 09, 2021 | 9.449 | 9.456 | 9.359 | 9.424 | 70,508 | +0.00(+0.00%) |
Apr 08, 2021 | 9.391 | 9.456 | 9.366 | 9.424 | 84,989 | -0.01(-0.07%) |
Apr 07, 2021 | 9.462 | 9.603 | 9.340 | 9.430 | 139,900 | -0.03(-0.27%) |
Apr 06, 2021 | 9.340 | 9.456 | 9.295 | 9.456 | 97,281 | +0.09(+0.96%) |
Apr 05, 2021 | 9.327 | 9.523 | 9.302 | 9.366 | 104,747 | +0.03(+0.34%) |
Apr 01, 2021 | 9.526 | 9.526 | 9.270 | 9.334 | 86,108 | -0.23(-2.41%) |
Mar 31, 2021 | 9.667 | 9.776 | 9.398 | 9.565 | 136,114 | -0.03(-0.27%) |
Mar 30, 2021 | 9.398 | 9.661 | 9.398 | 9.590 | 58,544 | +0.31(+3.39%) |
Mar 29, 2021 | 9.213 | 9.326 | 9.025 | 9.276 | 96,046 | +0.29(+3.22%) |
Mar 26, 2021 | 9.125 | 9.169 | 8.962 | 8.987 | 170,142 | -0.13(-1.45%) |
Mar 25, 2021 | 9.213 | 9.370 | 9.056 | 9.119 | 74,207 | -0.06(-0.68%) |
Mar 24, 2021 | 9.119 | 9.325 | 9.119 | 9.182 | 69,871 | +0.05(+0.55%) |
Mar 23, 2021 | 9.025 | 9.188 | 8.993 | 9.131 | 73,673 | +0.17(+1.89%) |
Mar 22, 2021 | 8.767 | 9.138 | 8.767 | 8.962 | 67,419 | +0.31(+3.64%) |
Mar 19, 2021 | 9.131 | 9.276 | 8.465 | 8.647 | 631,911 | -0.48(-5.30%) |
Mar 18, 2021 | 9.295 | 9.515 | 9.119 | 9.131 | 41,907 | -0.15(-1.63%) |
Mar 17, 2021 | 9.364 | 9.433 | 9.163 | 9.282 | 61,863 | -0.11(-1.20%) |
Mar 16, 2021 | 9.289 | 9.666 | 9.276 | 9.396 | 63,789 | +0.13(+1.36%) |
Mar 15, 2021 | 9.219 | 9.433 | 9.119 | 9.270 | 108,555 | +0.03(+0.27%) |
Mar 12, 2021 | 9.471 | 9.606 | 9.219 | 9.245 | 69,169 | -0.21(-2.20%) |
Mar 11, 2021 | 9.628 | 9.950 | 9.232 | 9.452 | 67,630 | -0.26(-2.66%) |
Mar 10, 2021 | 9.685 | 9.836 | 9.550 | 9.710 | 103,936 | +0.01(+0.06%) |
Mar 09, 2021 | 9.201 | 9.861 | 9.201 | 9.704 | 69,201 | +0.58(+6.41%) |
Mar 08, 2021 | 9.257 | 9.370 | 9.119 | 9.119 | 101,651 | -0.11(-1.16%) |
Mar 05, 2021 | 9.308 | 9.463 | 9.119 | 9.226 | 177,933 | +0.01(+0.14%) |
Mar 04, 2021 | 9.679 | 9.679 | 9.025 | 9.213 | 178,692 | -0.38(-4.00%) |
Mar 03, 2021 | 9.842 | 9.867 | 9.471 | 9.597 | 158,015 | -0.14(-1.48%) |
Mar 02, 2021 | 9.710 | 9.911 | 9.446 | 9.741 | 204,518 | -0.10(-1.02%) |