Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.810 | 10.20 | 9.520 | 9.860 | 84,583 | +0.22(+2.28%) |
May 27, 2021 | 9.420 | 9.640 | 9.270 | 9.640 | 76,088 | +0.31(+3.32%) |
May 26, 2021 | 9.400 | 9.690 | 9.280 | 9.330 | 52,852 | -0.10(-1.06%) |
May 25, 2021 | 9.460 | 9.680 | 9.270 | 9.430 | 88,437 | +0.16(+1.73%) |
May 24, 2021 | 9.890 | 9.890 | 9.210 | 9.270 | 47,515 | -0.43(-4.43%) |
May 21, 2021 | 9.890 | 9.980 | 9.370 | 9.700 | 47,982 | +0.06(+0.62%) |
May 20, 2021 | 9.280 | 9.740 | 9.260 | 9.640 | 44,814 | +0.36(+3.88%) |
May 19, 2021 | 9.030 | 9.470 | 9.010 | 9.280 | 27,345 | +0.17(+1.87%) |
May 18, 2021 | 9.590 | 9.620 | 9.070 | 9.110 | 71,800 | -0.44(-4.61%) |
May 17, 2021 | 9.850 | 9.960 | 9.470 | 9.550 | 29,380 | -0.23(-2.35%) |
May 14, 2021 | 8.980 | 9.955 | 8.980 | 9.780 | 68,764 | +0.69(+7.59%) |
May 13, 2021 | 9.260 | 9.462 | 9.150 | 9.090 | 55,037 | -0.17(-1.84%) |
May 12, 2021 | 9.860 | 9.920 | 9.030 | 9.260 | 119,893 | -0.79(-7.86%) |
May 11, 2021 | 10.00 | 10.22 | 9.820 | 10.05 | 30,994 | +0.02(+0.20%) |
May 10, 2021 | 9.700 | 10.10 | 9.595 | 10.03 | 52,823 | +0.37(+3.83%) |
May 07, 2021 | 9.490 | 9.810 | 9.480 | 9.660 | 66,290 | +0.04(+0.42%) |
May 06, 2021 | 9.900 | 9.911 | 9.550 | 9.620 | 26,335 | -0.19(-1.94%) |
May 05, 2021 | 10.00 | 10.05 | 9.802 | 9.810 | 36,224 | -0.10(-1.01%) |
May 04, 2021 | 9.870 | 9.970 | 9.870 | 9.910 | 21,648 | -0.14(-1.39%) |
May 03, 2021 | 9.770 | 10.06 | 9.770 | 10.05 | 37,041 | +0.28(+2.87%) |
Apr 30, 2021 | 9.760 | 9.970 | 9.720 | 9.770 | 44,600 | -0.10(-1.01%) |
Apr 29, 2021 | 10.14 | 10.14 | 9.780 | 9.870 | 48,708 | -0.16(-1.60%) |
Apr 28, 2021 | 10.08 | 10.10 | 9.990 | 10.03 | 38,183 | +0.02(+0.20%) |
Apr 27, 2021 | 10.01 | 10.07 | 9.950 | 10.01 | 44,299 | +0.11(+1.11%) |
Apr 26, 2021 | 10.01 | 10.15 | 9.890 | 9.900 | 63,278 | -0.14(-1.39%) |
Apr 23, 2021 | 10.00 | 10.13 | 10.00 | 10.04 | 34,300 | +0.04(+0.40%) |
Apr 22, 2021 | 10.33 | 10.46 | 10.00 | 10.00 | 45,689 | -0.37(-3.57%) |
Apr 21, 2021 | 10.05 | 10.44 | 10.05 | 10.37 | 29,625 | +0.27(+2.67%) |
Apr 20, 2021 | 10.02 | 10.27 | 10.00 | 10.10 | 34,728 | +0.07(+0.70%) |
Apr 19, 2021 | 10.15 | 10.28 | 9.923 | 10.03 | 75,316 | -0.19(-1.86%) |
Apr 16, 2021 | 10.03 | 10.45 | 10.00 | 10.22 | 64,100 | +0.20(+2.00%) |
Apr 15, 2021 | 10.13 | 10.30 | 10.00 | 10.02 | 52,910 | -0.07(-0.69%) |
Apr 14, 2021 | 10.09 | 10.47 | 10.09 | 10.09 | 27,070 | +0.00(+0.00%) |
Apr 13, 2021 | 10.02 | 10.18 | 10.00 | 10.09 | 35,618 | +0.04(+0.40%) |
Apr 12, 2021 | 10.22 | 10.30 | 10.00 | 10.05 | 37,787 | +0.00(+0.00%) |
Apr 09, 2021 | 10.23 | 10.32 | 10.00 | 10.05 | 58,600 | -0.12(-1.18%) |
Apr 08, 2021 | 10.26 | 10.29 | 10.10 | 10.17 | 36,325 | +0.10(+0.99%) |
Apr 07, 2021 | 10.14 | 10.24 | 10.05 | 10.07 | 72,252 | -0.10(-0.98%) |
Apr 06, 2021 | 10.17 | 10.48 | 10.02 | 10.17 | 41,486 | +0.07(+0.69%) |
Apr 05, 2021 | 10.99 | 10.99 | 10.00 | 10.10 | 40,325 | -0.89(-8.10%) |
Apr 01, 2021 | 10.72 | 11.08 | 10.64 | 10.99 | 25,300 | +0.45(+4.27%) |
Mar 31, 2021 | 11.34 | 11.82 | 10.54 | 10.54 | 94,650 | -0.82(-7.22%) |
Mar 30, 2021 | 10.38 | 11.46 | 10.20 | 11.36 | 83,999 | +1.16(+11.37%) |
Mar 29, 2021 | 10.50 | 10.59 | 10.15 | 10.20 | 67,293 | -0.41(-3.86%) |
Mar 26, 2021 | 10.73 | 10.84 | 10.50 | 10.61 | 27,800 | -0.02(-0.19%) |
Mar 25, 2021 | 10.81 | 10.91 | 10.33 | 10.63 | 44,065 | +0.00(+0.00%) |
Mar 24, 2021 | 10.94 | 11.21 | 10.63 | 10.63 | 36,212 | -0.31(-2.83%) |
Mar 23, 2021 | 10.93 | 11.24 | 10.76 | 10.94 | 46,378 | -0.20(-1.80%) |
Mar 22, 2021 | 10.84 | 11.25 | 10.61 | 11.14 | 55,630 | +0.43(+4.01%) |
Mar 19, 2021 | 11.19 | 11.41 | 10.66 | 10.71 | 111,200 | -0.57(-5.05%) |
Mar 18, 2021 | 11.76 | 11.98 | 11.25 | 11.28 | 46,786 | -0.50(-4.24%) |
Mar 17, 2021 | 11.56 | 11.91 | 11.16 | 11.78 | 64,744 | +0.24(+2.08%) |
Mar 16, 2021 | 12.00 | 12.00 | 11.51 | 11.54 | 37,124 | -0.44(-3.67%) |
Mar 15, 2021 | 12.26 | 12.30 | 11.91 | 11.98 | 31,077 | -0.15(-1.24%) |
Mar 12, 2021 | 11.92 | 12.39 | 11.92 | 12.13 | 49,000 | +0.08(+0.66%) |
Mar 11, 2021 | 11.93 | 12.15 | 11.84 | 12.05 | 52,840 | +0.04(+0.33%) |
Mar 10, 2021 | 11.94 | 12.15 | 11.79 | 12.01 | 57,977 | +0.20(+1.69%) |
Mar 09, 2021 | 12.14 | 12.18 | 11.70 | 11.81 | 57,249 | -0.24(-1.99%) |
Mar 08, 2021 | 12.09 | 12.27 | 11.81 | 12.05 | 122,653 | +0.08(+0.67%) |
Mar 05, 2021 | 12.11 | 12.11 | 11.51 | 11.97 | 60,100 | -0.14(-1.16%) |
Mar 04, 2021 | 11.82 | 12.27 | 11.53 | 12.11 | 106,694 | +0.34(+2.89%) |
Mar 03, 2021 | 11.62 | 12.09 | 11.42 | 11.77 | 101,731 | +0.25(+2.17%) |
Mar 02, 2021 | 11.29 | 11.57 | 11.02 | 11.52 | 58,594 | +0.26(+2.31%) |