Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.05 | 10.11 | 9.989 | 10.04 | 174,150 | +0.04(+0.36%) |
May 27, 2021 | 9.946 | 10.05 | 9.889 | 10.00 | 145,710 | +0.11(+1.08%) |
May 26, 2021 | 9.654 | 9.949 | 9.654 | 9.896 | 118,829 | +0.17(+1.76%) |
May 25, 2021 | 9.868 | 9.939 | 9.711 | 9.725 | 107,845 | -0.14(-1.45%) |
May 24, 2021 | 9.839 | 9.910 | 9.775 | 9.868 | 107,161 | +0.07(+0.73%) |
May 21, 2021 | 9.718 | 9.832 | 9.718 | 9.796 | 120,248 | +0.04(+0.44%) |
May 20, 2021 | 9.639 | 9.768 | 9.568 | 9.753 | 105,956 | +0.09(+0.88%) |
May 19, 2021 | 9.589 | 9.739 | 9.487 | 9.668 | 168,142 | +0.03(+0.30%) |
May 18, 2021 | 9.704 | 9.818 | 9.632 | 9.639 | 140,266 | -0.08(-0.81%) |
May 17, 2021 | 9.562 | 9.789 | 9.512 | 9.718 | 233,128 | +0.21(+2.16%) |
May 14, 2021 | 9.611 | 9.682 | 9.421 | 9.512 | 220,465 | +0.09(+0.98%) |
May 13, 2021 | 9.200 | 9.491 | 9.200 | 9.420 | 228,005 | +0.21(+2.31%) |
May 12, 2021 | 9.349 | 9.392 | 9.044 | 9.207 | 400,673 | -0.19(-2.04%) |
May 11, 2021 | 9.576 | 9.576 | 9.214 | 9.399 | 505,417 | -0.31(-3.21%) |
May 10, 2021 | 9.846 | 9.885 | 9.704 | 9.711 | 238,180 | -0.09(-0.87%) |
May 07, 2021 | 9.746 | 9.874 | 9.746 | 9.796 | 142,547 | +0.02(+0.22%) |
May 06, 2021 | 9.838 | 9.895 | 9.675 | 9.775 | 289,333 | -0.09(-0.93%) |
May 05, 2021 | 9.860 | 9.916 | 9.831 | 9.867 | 134,374 | +0.02(+0.22%) |
May 04, 2021 | 9.959 | 10.02 | 9.796 | 9.846 | 248,962 | -0.16(-1.63%) |
May 03, 2021 | 10.16 | 10.16 | 9.938 | 10.01 | 237,174 | -0.09(-0.84%) |
Apr 30, 2021 | 10.21 | 10.26 | 10.09 | 10.09 | 173,543 | -0.13(-1.25%) |
Apr 29, 2021 | 10.19 | 10.27 | 10.07 | 10.22 | 266,606 | +0.06(+0.63%) |
Apr 28, 2021 | 10.07 | 10.21 | 10.02 | 10.16 | 233,531 | +0.13(+1.34%) |
Apr 27, 2021 | 9.945 | 10.02 | 9.895 | 10.02 | 241,372 | +0.11(+1.07%) |
Apr 26, 2021 | 9.973 | 9.973 | 9.874 | 9.916 | 166,686 | -0.04(-0.36%) |
Apr 23, 2021 | 9.931 | 9.994 | 9.860 | 9.952 | 161,137 | +0.06(+0.65%) |
Apr 22, 2021 | 10.04 | 10.04 | 9.860 | 9.888 | 246,188 | -0.12(-1.21%) |
Apr 21, 2021 | 10.04 | 10.07 | 9.896 | 10.01 | 276,109 | +0.02(+0.21%) |
Apr 20, 2021 | 9.945 | 10.04 | 9.853 | 9.987 | 329,671 | +0.04(+0.35%) |
Apr 19, 2021 | 9.980 | 9.987 | 9.839 | 9.952 | 301,876 | +0.02(+0.21%) |
Apr 16, 2021 | 9.825 | 9.980 | 9.755 | 9.931 | 366,377 | +0.19(+1.96%) |
Apr 15, 2021 | 9.613 | 9.822 | 9.600 | 9.740 | 285,059 | +0.17(+1.77%) |
Apr 14, 2021 | 9.529 | 9.620 | 9.515 | 9.571 | 205,680 | +0.04(+0.44%) |
Apr 13, 2021 | 9.529 | 9.543 | 9.409 | 9.529 | 207,776 | +0.05(+0.52%) |
Apr 12, 2021 | 9.395 | 9.522 | 9.388 | 9.479 | 242,833 | +0.01(+0.15%) |
Apr 09, 2021 | 9.388 | 9.543 | 9.352 | 9.465 | 455,209 | +0.13(+1.44%) |
Apr 08, 2021 | 9.289 | 9.366 | 9.253 | 9.331 | 172,771 | +0.09(+0.99%) |
Apr 07, 2021 | 9.176 | 9.345 | 9.140 | 9.239 | 331,364 | +0.08(+0.85%) |
Apr 06, 2021 | 8.971 | 9.169 | 8.936 | 9.162 | 519,928 | +0.23(+2.61%) |
Apr 05, 2021 | 8.823 | 8.943 | 8.795 | 8.929 | 204,977 | +0.09(+1.04%) |
Apr 01, 2021 | 8.661 | 8.837 | 8.661 | 8.837 | 152,728 | +0.20(+2.37%) |
Mar 31, 2021 | 8.738 | 8.844 | 8.597 | 8.632 | 209,318 | -0.10(-1.13%) |
Mar 30, 2021 | 8.788 | 8.830 | 8.696 | 8.731 | 179,074 | +0.04(+0.41%) |
Mar 29, 2021 | 8.661 | 8.781 | 8.611 | 8.696 | 206,615 | +0.04(+0.41%) |
Mar 26, 2021 | 8.562 | 8.682 | 8.512 | 8.661 | 140,827 | +0.11(+1.32%) |
Mar 25, 2021 | 8.470 | 8.569 | 8.293 | 8.548 | 203,153 | +0.06(+0.66%) |
Mar 24, 2021 | 8.583 | 8.675 | 8.477 | 8.491 | 160,486 | -0.03(-0.33%) |
Mar 23, 2021 | 8.646 | 8.682 | 8.484 | 8.519 | 130,719 | -0.11(-1.23%) |
Mar 22, 2021 | 8.625 | 8.731 | 8.555 | 8.625 | 235,739 | +0.00(+0.00%) |
Mar 19, 2021 | 8.590 | 8.653 | 8.463 | 8.625 | 379,695 | -0.01(-0.16%) |
Mar 18, 2021 | 8.886 | 8.964 | 8.639 | 8.639 | 295,106 | -0.21(-2.39%) |
Mar 17, 2021 | 8.809 | 8.971 | 8.788 | 8.851 | 252,344 | +0.00(+0.00%) |
Mar 16, 2021 | 8.942 | 8.942 | 8.781 | 8.851 | 295,196 | -0.04(-0.47%) |
Mar 15, 2021 | 8.774 | 8.907 | 8.718 | 8.893 | 208,965 | +0.18(+2.01%) |
Mar 12, 2021 | 8.690 | 8.830 | 8.669 | 8.718 | 206,151 | +0.09(+1.06%) |
Mar 11, 2021 | 8.549 | 8.676 | 8.514 | 8.626 | 203,777 | +0.08(+0.90%) |
Mar 10, 2021 | 8.556 | 8.598 | 8.486 | 8.549 | 151,145 | +0.03(+0.33%) |
Mar 09, 2021 | 8.486 | 8.598 | 8.402 | 8.521 | 271,391 | +0.07(+0.83%) |
Mar 08, 2021 | 8.381 | 8.493 | 8.325 | 8.451 | 277,468 | -0.01(-0.08%) |
Mar 05, 2021 | 8.472 | 8.549 | 8.254 | 8.458 | 259,861 | -0.01(-0.08%) |
Mar 04, 2021 | 8.528 | 8.570 | 8.423 | 8.465 | 249,985 | -0.05(-0.58%) |
Mar 03, 2021 | 8.507 | 8.605 | 8.444 | 8.514 | 211,102 | +0.01(+0.08%) |
Mar 02, 2021 | 8.416 | 8.556 | 8.339 | 8.507 | 252,909 | +0.09(+1.08%) |