Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.892 | 9.933 | 9.892 | 9.933 | 64,315 | +0.03(+0.33%) |
May 27, 2021 | 9.883 | 9.933 | 9.883 | 9.900 | 77,863 | +0.01(+0.08%) |
May 26, 2021 | 9.925 | 9.925 | 9.875 | 9.892 | 53,625 | +0.00(+0.00%) |
May 25, 2021 | 9.908 | 9.908 | 9.883 | 9.892 | 96,620 | -0.01(-0.15%) |
May 24, 2021 | 9.908 | 9.924 | 9.900 | 9.906 | 47,034 | +0.03(+0.32%) |
May 21, 2021 | 9.892 | 9.908 | 9.867 | 9.875 | 90,146 | -0.02(-0.17%) |
May 20, 2021 | 9.875 | 9.892 | 9.842 | 9.892 | 146,398 | +0.07(+0.67%) |
May 19, 2021 | 9.776 | 9.842 | 9.776 | 9.825 | 85,700 | -0.01(-0.08%) |
May 18, 2021 | 9.817 | 9.875 | 9.817 | 9.834 | 159,966 | +0.02(+0.17%) |
May 17, 2021 | 9.834 | 9.834 | 9.784 | 9.817 | 82,570 | +0.01(+0.08%) |
May 14, 2021 | 9.817 | 9.833 | 9.784 | 9.809 | 82,118 | +0.04(+0.42%) |
May 13, 2021 | 9.751 | 9.790 | 9.745 | 9.767 | 94,336 | +0.05(+0.51%) |
May 12, 2021 | 9.718 | 9.759 | 9.709 | 9.718 | 173,971 | -0.07(-0.72%) |
May 11, 2021 | 9.817 | 9.817 | 9.701 | 9.788 | 139,640 | -0.05(-0.46%) |
May 10, 2021 | 9.850 | 9.867 | 9.825 | 9.834 | 61,274 | -0.03(-0.29%) |
May 07, 2021 | 9.800 | 9.867 | 9.800 | 9.863 | 66,903 | +0.05(+0.55%) |
May 06, 2021 | 9.809 | 9.825 | 9.776 | 9.809 | 160,696 | -0.02(-0.17%) |
May 05, 2021 | 9.825 | 9.858 | 9.154 | 9.825 | 132,757 | +0.01(+0.14%) |
May 04, 2021 | 9.812 | 9.861 | 9.807 | 9.812 | 162,474 | -0.01(-0.08%) |
May 03, 2021 | 9.869 | 9.869 | 9.820 | 9.820 | 216,800 | -0.01(-0.08%) |
Apr 30, 2021 | 9.894 | 9.894 | 9.828 | 9.828 | 107,701 | -0.05(-0.50%) |
Apr 29, 2021 | 9.886 | 9.894 | 9.845 | 9.878 | 82,701 | -0.00(-0.04%) |
Apr 28, 2021 | 9.853 | 9.886 | 9.853 | 9.882 | 161,720 | +0.01(+0.08%) |
Apr 27, 2021 | 9.878 | 9.886 | 9.853 | 9.873 | 107,695 | -0.00(-0.04%) |
Apr 26, 2021 | 9.886 | 9.894 | 9.864 | 9.878 | 82,785 | +0.02(+0.17%) |
Apr 23, 2021 | 9.869 | 9.869 | 9.846 | 9.861 | 72,285 | +0.02(+0.17%) |
Apr 22, 2021 | 9.869 | 9.869 | 9.832 | 9.845 | 109,649 | +0.00(+0.00%) |
Apr 21, 2021 | 9.795 | 9.853 | 9.770 | 9.845 | 79,446 | +0.04(+0.42%) |
Apr 20, 2021 | 9.853 | 9.853 | 9.803 | 9.803 | 74,699 | -0.03(-0.34%) |
Apr 19, 2021 | 9.894 | 9.894 | 9.820 | 9.836 | 125,339 | -0.06(-0.58%) |
Apr 16, 2021 | 9.886 | 9.902 | 9.878 | 9.894 | 100,909 | +0.01(+0.08%) |
Apr 15, 2021 | 9.886 | 9.886 | 9.865 | 9.886 | 57,088 | +0.02(+0.25%) |
Apr 14, 2021 | 9.845 | 9.878 | 9.845 | 9.861 | 102,444 | +0.01(+0.08%) |
Apr 13, 2021 | 9.845 | 9.869 | 9.840 | 9.853 | 96,353 | +0.02(+0.17%) |
Apr 12, 2021 | 9.869 | 9.869 | 9.836 | 9.836 | 94,920 | -0.02(-0.17%) |
Apr 09, 2021 | 9.861 | 9.861 | 9.836 | 9.853 | 98,241 | +0.01(+0.13%) |
Apr 08, 2021 | 9.861 | 9.861 | 9.836 | 9.840 | 81,828 | +0.00(+0.04%) |
Apr 07, 2021 | 9.820 | 9.861 | 9.816 | 9.836 | 87,871 | -0.02(-0.17%) |
Apr 06, 2021 | 9.836 | 9.861 | 9.770 | 9.853 | 447,295 | +0.01(+0.08%) |
Apr 05, 2021 | 9.845 | 9.845 | 9.779 | 9.845 | 128,352 | +0.05(+0.56%) |
Apr 01, 2021 | 9.773 | 9.798 | 9.769 | 9.790 | 107,848 | +0.03(+0.34%) |
Mar 31, 2021 | 9.741 | 9.765 | 9.731 | 9.757 | 122,920 | +0.05(+0.51%) |
Mar 30, 2021 | 9.749 | 9.782 | 9.699 | 9.708 | 90,079 | -0.02(-0.21%) |
Mar 29, 2021 | 9.773 | 9.774 | 9.720 | 9.728 | 159,045 | -0.04(-0.36%) |
Mar 26, 2021 | 9.724 | 9.763 | 9.708 | 9.763 | 73,726 | +0.05(+0.49%) |
Mar 25, 2021 | 9.741 | 9.741 | 9.683 | 9.716 | 81,714 | -0.00(-0.00%) |
Mar 24, 2021 | 9.708 | 9.749 | 9.699 | 9.716 | 100,011 | +0.02(+0.25%) |
Mar 23, 2021 | 9.741 | 9.741 | 9.667 | 9.691 | 106,706 | -0.02(-0.17%) |
Mar 22, 2021 | 9.675 | 9.724 | 9.675 | 9.708 | 56,695 | +0.01(+0.08%) |
Mar 19, 2021 | 9.675 | 9.699 | 9.626 | 9.699 | 64,830 | +0.04(+0.43%) |
Mar 18, 2021 | 9.724 | 9.749 | 9.642 | 9.658 | 85,626 | -0.10(-1.02%) |
Mar 17, 2021 | 9.749 | 9.781 | 9.724 | 9.757 | 68,833 | -0.01(-0.08%) |
Mar 16, 2021 | 9.749 | 9.773 | 9.716 | 9.765 | 114,839 | +0.02(+0.17%) |
Mar 15, 2021 | 9.708 | 9.749 | 9.691 | 9.749 | 129,242 | +0.06(+0.64%) |
Mar 12, 2021 | 9.708 | 9.708 | 9.658 | 9.687 | 86,156 | -0.00(-0.04%) |
Mar 11, 2021 | 9.691 | 9.716 | 9.650 | 9.691 | 166,200 | +0.03(+0.34%) |
Mar 10, 2021 | 9.658 | 9.664 | 9.642 | 9.658 | 44,093 | +0.00(+0.02%) |
Mar 09, 2021 | 9.634 | 9.658 | 9.585 | 9.657 | 100,358 | +0.06(+0.58%) |
Mar 08, 2021 | 9.585 | 9.617 | 9.576 | 9.601 | 119,442 | -0.00(-0.03%) |
Mar 05, 2021 | 9.609 | 9.609 | 9.503 | 9.604 | 159,761 | +0.06(+0.63%) |
Mar 04, 2021 | 9.585 | 9.626 | 9.527 | 9.544 | 80,581 | -0.05(-0.51%) |
Mar 03, 2021 | 9.576 | 9.625 | 9.560 | 9.593 | 137,619 | -0.00(-0.03%) |
Mar 02, 2021 | 9.571 | 9.620 | 9.563 | 9.596 | 154,224 | +0.04(+0.43%) |