Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.694 | 9.828 | 9.649 | 9.801 | 1,951,860 | +0.12(+1.20%) |
May 27, 2021 | 9.863 | 9.863 | 9.685 | 9.685 | 2,493,887 | -0.08(-0.82%) |
May 26, 2021 | 9.658 | 9.845 | 9.578 | 9.765 | 1,434,338 | +0.12(+1.30%) |
May 25, 2021 | 9.720 | 9.765 | 9.587 | 9.640 | 1,942,144 | -0.10(-1.01%) |
May 24, 2021 | 9.595 | 9.761 | 9.569 | 9.738 | 2,167,864 | +0.08(+0.83%) |
May 21, 2021 | 9.578 | 9.729 | 9.569 | 9.658 | 1,057,755 | +0.13(+1.41%) |
May 20, 2021 | 9.390 | 9.529 | 9.274 | 9.524 | 1,488,557 | +0.14(+1.52%) |
May 19, 2021 | 9.372 | 9.381 | 9.163 | 9.381 | 2,537,479 | -0.09(-0.94%) |
May 18, 2021 | 9.381 | 9.506 | 9.283 | 9.470 | 1,447,101 | +0.08(+0.86%) |
May 17, 2021 | 9.167 | 9.399 | 9.113 | 9.390 | 939,205 | +0.15(+1.64%) |
May 14, 2021 | 9.229 | 9.256 | 9.149 | 9.238 | 1,995,923 | +0.11(+1.17%) |
May 13, 2021 | 9.069 | 9.185 | 9.024 | 9.131 | 1,266,205 | +0.07(+0.79%) |
May 12, 2021 | 9.203 | 9.319 | 8.997 | 9.060 | 1,113,611 | -0.15(-1.65%) |
May 11, 2021 | 9.354 | 9.368 | 9.122 | 9.212 | 1,423,988 | -0.25(-2.64%) |
May 10, 2021 | 9.542 | 9.703 | 9.444 | 9.462 | 864,289 | -0.01(-0.09%) |
May 07, 2021 | 9.426 | 9.506 | 9.372 | 9.470 | 1,076,624 | -0.02(-0.19%) |
May 06, 2021 | 9.229 | 9.497 | 9.158 | 9.488 | 1,325,180 | +0.29(+3.10%) |
May 05, 2021 | 9.238 | 9.435 | 9.118 | 9.203 | 1,350,769 | -0.28(-2.92%) |
May 04, 2021 | 9.479 | 9.618 | 9.417 | 9.479 | 1,566,231 | +0.03(+0.28%) |
May 03, 2021 | 9.542 | 9.604 | 9.412 | 9.453 | 1,248,430 | -0.02(-0.19%) |
Apr 30, 2021 | 9.337 | 9.524 | 9.301 | 9.470 | 2,420,901 | +0.12(+1.24%) |
Apr 29, 2021 | 9.256 | 9.551 | 9.203 | 9.354 | 1,352,403 | +0.04(+0.48%) |
Apr 28, 2021 | 9.283 | 9.319 | 9.203 | 9.310 | 2,297,626 | +0.04(+0.48%) |
Apr 27, 2021 | 9.229 | 9.270 | 9.145 | 9.265 | 1,170,873 | +0.09(+0.97%) |
Apr 26, 2021 | 9.131 | 9.292 | 9.069 | 9.176 | 1,569,251 | +0.11(+1.18%) |
Apr 23, 2021 | 9.060 | 9.140 | 9.006 | 9.069 | 1,351,330 | +0.07(+0.79%) |
Apr 22, 2021 | 9.354 | 9.354 | 8.989 | 8.997 | 2,047,537 | -0.32(-3.45%) |
Apr 21, 2021 | 9.212 | 9.404 | 9.167 | 9.319 | 2,563,743 | +0.09(+0.97%) |
Apr 20, 2021 | 9.453 | 9.515 | 9.158 | 9.229 | 1,959,707 | -0.29(-3.00%) |
Apr 19, 2021 | 9.497 | 9.524 | 9.399 | 9.515 | 2,102,292 | -0.01(-0.09%) |
Apr 16, 2021 | 9.426 | 9.569 | 9.346 | 9.524 | 2,073,601 | +0.16(+1.72%) |
Apr 15, 2021 | 9.417 | 9.417 | 9.194 | 9.363 | 1,478,408 | -0.03(-0.29%) |
Apr 14, 2021 | 9.283 | 9.462 | 9.265 | 9.390 | 3,503,146 | +0.14(+1.54%) |
Apr 13, 2021 | 9.346 | 9.346 | 9.176 | 9.247 | 1,449,035 | -0.07(-0.77%) |
Apr 12, 2021 | 9.238 | 9.341 | 9.221 | 9.319 | 1,906,771 | +0.07(+0.77%) |
Apr 09, 2021 | 9.274 | 9.319 | 9.229 | 9.247 | 824,556 | -0.04(-0.38%) |
Apr 08, 2021 | 9.221 | 9.354 | 9.176 | 9.283 | 1,725,988 | +0.01(+0.10%) |
Apr 07, 2021 | 9.167 | 9.292 | 8.997 | 9.274 | 2,945,816 | +0.09(+0.97%) |
Apr 06, 2021 | 9.069 | 9.189 | 9.033 | 9.185 | 2,437,176 | +0.13(+1.48%) |
Apr 05, 2021 | 9.363 | 9.408 | 8.993 | 9.051 | 3,553,477 | -0.25(-2.69%) |
Apr 01, 2021 | 9.096 | 9.301 | 9.015 | 9.301 | 1,377,210 | +0.26(+2.86%) |
Mar 31, 2021 | 9.194 | 9.247 | 8.980 | 9.042 | 2,995,111 | -0.21(-2.22%) |
Mar 30, 2021 | 9.015 | 9.319 | 9.006 | 9.247 | 2,276,736 | +0.25(+2.78%) |
Mar 29, 2021 | 9.024 | 9.175 | 8.891 | 8.997 | 1,654,494 | -0.04(-0.39%) |
Mar 26, 2021 | 8.847 | 9.148 | 8.838 | 9.033 | 2,167,645 | +0.24(+2.72%) |
Mar 25, 2021 | 8.607 | 8.820 | 8.386 | 8.794 | 1,840,641 | +0.18(+2.06%) |
Mar 24, 2021 | 8.731 | 8.918 | 8.607 | 8.616 | 1,949,192 | -0.09(-1.02%) |
Mar 23, 2021 | 8.776 | 8.909 | 8.607 | 8.705 | 1,551,997 | -0.13(-1.50%) |
Mar 22, 2021 | 9.024 | 9.042 | 8.804 | 8.838 | 1,700,087 | -0.19(-2.06%) |
Mar 19, 2021 | 9.308 | 9.361 | 9.024 | 9.024 | 2,658,369 | -0.16(-1.74%) |
Mar 18, 2021 | 9.095 | 9.334 | 9.095 | 9.184 | 2,820,837 | +0.14(+1.57%) |
Mar 17, 2021 | 8.997 | 9.051 | 8.882 | 9.042 | 974,793 | +0.05(+0.59%) |
Mar 16, 2021 | 9.113 | 9.113 | 8.873 | 8.989 | 829,779 | -0.13(-1.46%) |
Mar 15, 2021 | 9.130 | 9.219 | 8.909 | 9.122 | 1,507,921 | -0.02(-0.19%) |
Mar 12, 2021 | 8.997 | 9.339 | 8.997 | 9.139 | 2,685,895 | +0.12(+1.38%) |
Mar 11, 2021 | 8.785 | 9.068 | 8.696 | 9.015 | 2,056,476 | +0.25(+2.83%) |
Mar 10, 2021 | 8.643 | 8.816 | 8.607 | 8.767 | 3,710,453 | +0.17(+1.96%) |
Mar 09, 2021 | 8.785 | 8.829 | 8.581 | 8.599 | 2,049,786 | -0.16(-1.82%) |
Mar 08, 2021 | 8.661 | 8.864 | 8.519 | 8.758 | 2,694,221 | +0.17(+1.96%) |
Mar 05, 2021 | 8.528 | 8.599 | 8.262 | 8.590 | 1,847,603 | +0.12(+1.47%) |
Mar 04, 2021 | 8.669 | 8.811 | 8.324 | 8.466 | 2,820,880 | -0.19(-2.15%) |
Mar 03, 2021 | 8.554 | 8.767 | 8.545 | 8.652 | 2,841,428 | +0.12(+1.35%) |
Mar 02, 2021 | 8.731 | 8.776 | 8.403 | 8.536 | 2,779,410 | -0.20(-2.33%) |