Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.09 | 10.49 | 10.09 | 10.36 | 5,034 | +0.15(+1.47%) |
May 27, 2021 | 10.24 | 10.25 | 10.18 | 10.21 | 8,474 | -0.03(-0.29%) |
May 26, 2021 | 10.11 | 10.30 | 10.11 | 10.24 | 767 | +0.08(+0.79%) |
May 25, 2021 | 10.06 | 10.19 | 10.06 | 10.16 | 3,815 | +0.04(+0.40%) |
May 24, 2021 | 9.790 | 10.19 | 9.790 | 10.12 | 2,530 | +0.27(+2.74%) |
May 21, 2021 | 10.16 | 10.16 | 9.850 | 9.850 | 1,205 | -0.17(-1.70%) |
May 20, 2021 | 10.00 | 10.14 | 10.00 | 10.02 | 5,408 | +0.34(+3.51%) |
May 19, 2021 | 9.725 | 9.790 | 9.595 | 9.680 | 2,686 | -0.31(-3.10%) |
May 18, 2021 | 10.21 | 10.21 | 9.990 | 9.990 | 3,766 | +0.20(+2.04%) |
May 17, 2021 | 9.670 | 10.00 | 9.660 | 9.790 | 1,950 | +0.08(+0.82%) |
May 14, 2021 | 9.870 | 9.870 | 9.470 | 9.710 | 2,794 | +0.89(+10.09%) |
May 13, 2021 | 8.740 | 9.090 | 8.740 | 8.820 | 1,120 | -0.21(-2.38%) |
May 12, 2021 | 9.100 | 9.280 | 9.010 | 9.035 | 12,629 | -0.55(-5.79%) |
May 11, 2021 | 9.290 | 9.640 | 9.290 | 9.590 | 3,724 | -0.12(-1.24%) |
May 10, 2021 | 10.17 | 10.17 | 9.620 | 9.710 | 3,630 | +0.15(+1.57%) |
May 07, 2021 | 9.516 | 9.570 | 9.516 | 9.560 | 287 | +0.02(+0.21%) |
May 06, 2021 | 9.500 | 9.569 | 9.480 | 9.540 | 1,165 | +0.17(+1.81%) |
May 05, 2021 | 9.720 | 9.720 | 9.279 | 9.370 | 6,027 | +0.02(+0.21%) |
May 04, 2021 | 9.700 | 9.700 | 9.290 | 9.350 | 12,162 | -0.07(-0.74%) |
May 03, 2021 | 9.410 | 9.490 | 9.150 | 9.420 | 5,852 | +0.07(+0.75%) |
Apr 30, 2021 | 9.690 | 9.690 | 9.130 | 9.350 | 1,000 | +0.07(+0.75%) |
Apr 29, 2021 | 9.470 | 9.470 | 9.280 | 9.280 | 170 | -0.04(-0.43%) |
Apr 28, 2021 | 9.375 | 9.410 | 9.320 | 9.320 | 1,370 | -0.12(-1.27%) |
Apr 27, 2021 | 9.580 | 9.580 | 9.440 | 9.440 | 1,300 | -0.02(-0.21%) |
Apr 26, 2021 | 9.480 | 9.550 | 9.460 | 9.460 | 3,579 | +0.16(+1.72%) |
Apr 23, 2021 | 9.320 | 9.330 | 9.190 | 9.300 | 4,900 | +0.18(+1.97%) |
Apr 22, 2021 | 8.980 | 9.200 | 8.980 | 9.120 | 13,599 | -0.07(-0.76%) |
Apr 21, 2021 | 8.790 | 9.190 | 8.790 | 9.190 | 16,589 | -0.02(-0.22%) |
Apr 20, 2021 | 9.490 | 9.490 | 9.150 | 9.210 | 8,436 | -0.29(-3.05%) |
Apr 19, 2021 | 9.540 | 9.775 | 9.500 | 9.500 | 7,890 | -0.21(-2.11%) |
Apr 16, 2021 | 9.650 | 9.810 | 9.650 | 9.705 | 1,700 | -0.20(-1.97%) |
Apr 15, 2021 | 10.09 | 10.09 | 9.761 | 9.900 | 683 | +0.16(+1.64%) |
Apr 14, 2021 | 10.00 | 10.00 | 9.740 | 9.740 | 5,486 | +0.22(+2.31%) |
Apr 13, 2021 | 9.395 | 9.650 | 9.395 | 9.520 | 5,084 | -0.06(-0.58%) |
Apr 12, 2021 | 9.670 | 9.670 | 9.550 | 9.576 | 1,807 | +0.01(+0.06%) |
Apr 09, 2021 | 9.920 | 9.920 | 9.570 | 9.570 | 4,200 | -0.10(-1.03%) |
Apr 08, 2021 | 9.640 | 9.920 | 9.490 | 9.670 | 5,272 | -0.23(-2.32%) |
Apr 07, 2021 | 9.500 | 9.930 | 9.500 | 9.900 | 4,908 | +0.37(+3.88%) |
Apr 06, 2021 | 9.900 | 9.900 | 9.530 | 9.530 | 6,471 | -0.18(-1.85%) |
Apr 05, 2021 | 9.670 | 9.770 | 9.660 | 9.710 | 19,489 | +0.23(+2.43%) |
Apr 01, 2021 | 9.680 | 9.680 | 9.330 | 9.480 | 4,300 | +0.08(+0.85%) |
Mar 31, 2021 | 9.600 | 9.600 | 9.305 | 9.400 | 3,339 | -0.40(-4.08%) |
Mar 30, 2021 | 9.682 | 9.900 | 9.540 | 9.800 | 2,804 | +0.27(+2.83%) |
Mar 29, 2021 | 9.800 | 9.800 | 9.370 | 9.530 | 10,022 | -0.22(-2.26%) |
Mar 26, 2021 | 10.02 | 10.02 | 9.750 | 9.750 | 3,500 | -0.28(-2.79%) |
Mar 25, 2021 | 10.05 | 10.20 | 9.840 | 10.03 | 14,563 | +0.00(+0.00%) |
Mar 24, 2021 | 9.905 | 10.07 | 9.905 | 10.03 | 32,841 | +0.76(+8.20%) |
Mar 23, 2021 | 9.350 | 9.460 | 9.270 | 9.270 | 2,886 | -0.04(-0.43%) |
Mar 22, 2021 | 9.600 | 9.600 | 9.080 | 9.310 | 10,966 | +0.14(+1.53%) |
Mar 19, 2021 | 9.240 | 9.240 | 8.990 | 9.170 | 6,400 | +0.38(+4.38%) |
Mar 18, 2021 | 9.050 | 9.070 | 8.600 | 8.785 | 9,014 | +0.11(+1.23%) |
Mar 17, 2021 | 8.340 | 8.710 | 8.340 | 8.678 | 4,945 | -0.02(-0.25%) |
Mar 16, 2021 | 8.880 | 8.907 | 8.630 | 8.700 | 20,034 | +0.02(+0.23%) |
Mar 15, 2021 | 8.920 | 8.970 | 8.660 | 8.680 | 2,794 | +0.32(+3.83%) |
Mar 12, 2021 | 8.680 | 8.680 | 8.360 | 8.360 | 600 | -0.11(-1.30%) |
Mar 11, 2021 | 8.220 | 8.580 | 8.220 | 8.470 | 5,910 | +0.06(+0.71%) |
Mar 10, 2021 | 8.730 | 8.730 | 8.410 | 8.410 | 7,231 | +0.09(+1.08%) |
Mar 09, 2021 | 8.600 | 8.600 | 8.320 | 8.320 | 6,467 | -0.18(-2.12%) |
Mar 08, 2021 | 8.600 | 8.800 | 8.480 | 8.500 | 21,138 | -0.13(-1.51%) |
Mar 05, 2021 | 8.350 | 8.780 | 8.350 | 8.630 | 8,900 | -0.03(-0.35%) |
Mar 04, 2021 | 8.885 | 9.050 | 8.660 | 8.660 | 6,342 | -0.07(-0.80%) |
Mar 03, 2021 | 9.060 | 9.060 | 8.720 | 8.730 | 4,004 | -0.04(-0.40%) |
Mar 02, 2021 | 8.765 | 9.020 | 8.500 | 8.765 | 9,508 | -0.26(-2.93%) |