Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.200 | 9.210 | 9.180 | 9.190 | 106,258 | -0.01(-0.11%) |
May 27, 2021 | 9.200 | 9.220 | 9.200 | 9.200 | 170,507 | -0.09(-0.97%) |
May 26, 2021 | 9.280 | 9.320 | 9.270 | 9.290 | 221,086 | +0.01(+0.11%) |
May 25, 2021 | 9.290 | 9.300 | 9.240 | 9.280 | 138,330 | +0.02(+0.22%) |
May 24, 2021 | 9.280 | 9.320 | 9.260 | 9.260 | 196,575 | -0.03(-0.27%) |
May 21, 2021 | 9.280 | 9.300 | 9.270 | 9.285 | 131,486 | +0.03(+0.27%) |
May 20, 2021 | 9.250 | 9.290 | 9.240 | 9.260 | 206,458 | +0.02(+0.22%) |
May 19, 2021 | 9.240 | 9.320 | 9.226 | 9.240 | 251,391 | +0.00(+0.00%) |
May 18, 2021 | 9.250 | 9.250 | 9.230 | 9.240 | 92,890 | +0.00(+0.00%) |
May 17, 2021 | 9.250 | 9.250 | 9.220 | 9.240 | 105,024 | +0.01(+0.11%) |
May 14, 2021 | 9.220 | 9.240 | 9.210 | 9.230 | 101,525 | +0.04(+0.44%) |
May 13, 2021 | 9.110 | 9.240 | 9.110 | 9.190 | 133,144 | +0.05(+0.55%) |
May 12, 2021 | 9.260 | 9.300 | 9.110 | 9.140 | 147,739 | -0.11(-1.19%) |
May 11, 2021 | 9.230 | 9.270 | 9.230 | 9.250 | 118,455 | +0.02(+0.22%) |
May 10, 2021 | 9.270 | 9.300 | 9.230 | 9.230 | 91,987 | -0.04(-0.43%) |
May 07, 2021 | 9.290 | 9.290 | 9.250 | 9.270 | 123,626 | -0.01(-0.11%) |
May 06, 2021 | 9.270 | 9.290 | 9.250 | 9.280 | 105,675 | +0.01(+0.11%) |
May 05, 2021 | 9.280 | 9.290 | 9.230 | 9.270 | 74,691 | +0.00(+0.00%) |
May 04, 2021 | 9.280 | 9.280 | 9.240 | 9.270 | 110,703 | +0.01(+0.11%) |
May 03, 2021 | 9.290 | 9.298 | 9.250 | 9.260 | 67,733 | +0.00(+0.00%) |
Apr 30, 2021 | 9.220 | 9.300 | 9.220 | 9.260 | 103,700 | +0.04(+0.43%) |
Apr 29, 2021 | 9.290 | 9.290 | 9.220 | 9.220 | 106,644 | -0.11(-1.18%) |
Apr 28, 2021 | 9.360 | 9.360 | 9.330 | 9.330 | 195,442 | +0.02(+0.16%) |
Apr 27, 2021 | 9.300 | 9.330 | 9.290 | 9.315 | 180,978 | +0.04(+0.49%) |
Apr 26, 2021 | 9.260 | 9.280 | 9.250 | 9.270 | 264,601 | +0.02(+0.22%) |
Apr 23, 2021 | 9.210 | 9.250 | 9.210 | 9.250 | 81,500 | +0.07(+0.76%) |
Apr 22, 2021 | 9.230 | 9.240 | 9.180 | 9.180 | 120,825 | -0.05(-0.54%) |
Apr 21, 2021 | 9.160 | 9.230 | 9.160 | 9.230 | 111,165 | +0.08(+0.87%) |
Apr 20, 2021 | 9.170 | 9.180 | 9.150 | 9.150 | 85,555 | +0.00(+0.00%) |
Apr 19, 2021 | 9.180 | 9.200 | 9.150 | 9.150 | 160,836 | -0.02(-0.22%) |
Apr 16, 2021 | 9.240 | 9.240 | 9.170 | 9.170 | 149,000 | -0.03(-0.33%) |
Apr 15, 2021 | 9.220 | 9.225 | 9.190 | 9.200 | 207,701 | +0.00(+0.00%) |
Apr 14, 2021 | 9.190 | 9.200 | 9.170 | 9.200 | 111,442 | +0.03(+0.33%) |
Apr 13, 2021 | 9.180 | 9.190 | 9.165 | 9.170 | 104,087 | +0.01(+0.11%) |
Apr 12, 2021 | 9.190 | 9.200 | 9.150 | 9.160 | 109,419 | +0.02(+0.22%) |
Apr 09, 2021 | 9.170 | 9.180 | 9.140 | 9.140 | 113,600 | -0.02(-0.22%) |
Apr 08, 2021 | 9.170 | 9.180 | 9.150 | 9.160 | 115,702 | +0.01(+0.11%) |
Apr 07, 2021 | 9.160 | 9.170 | 9.130 | 9.150 | 155,371 | +0.01(+0.11%) |
Apr 06, 2021 | 9.150 | 9.160 | 9.130 | 9.140 | 81,762 | +0.01(+0.11%) |
Apr 05, 2021 | 9.210 | 9.230 | 9.100 | 9.130 | 173,543 | -0.07(-0.76%) |
Apr 01, 2021 | 9.190 | 9.240 | 9.160 | 9.200 | 233,000 | +0.01(+0.11%) |
Mar 31, 2021 | 9.190 | 9.250 | 9.180 | 9.190 | 216,384 | +0.00(+0.00%) |
Mar 30, 2021 | 9.230 | 9.230 | 9.180 | 9.190 | 106,466 | -0.11(-1.18%) |
Mar 29, 2021 | 9.270 | 9.310 | 9.270 | 9.300 | 93,569 | +0.04(+0.49%) |
Mar 26, 2021 | 9.280 | 9.310 | 9.250 | 9.255 | 118,700 | +0.01(+0.05%) |
Mar 25, 2021 | 9.280 | 9.330 | 9.230 | 9.250 | 105,310 | -0.03(-0.27%) |
Mar 24, 2021 | 9.260 | 9.320 | 9.260 | 9.275 | 123,040 | +0.02(+0.16%) |
Mar 23, 2021 | 9.240 | 9.283 | 9.240 | 9.260 | 90,382 | +0.03(+0.33%) |
Mar 22, 2021 | 9.270 | 9.300 | 9.210 | 9.230 | 161,410 | -0.03(-0.32%) |
Mar 19, 2021 | 9.300 | 9.300 | 9.260 | 9.260 | 86,000 | -0.02(-0.16%) |
Mar 18, 2021 | 9.360 | 9.360 | 9.270 | 9.275 | 118,192 | -0.04(-0.38%) |
Mar 17, 2021 | 9.350 | 9.350 | 9.310 | 9.310 | 119,894 | -0.04(-0.43%) |
Mar 16, 2021 | 9.320 | 9.360 | 9.250 | 9.350 | 117,007 | +0.07(+0.75%) |
Mar 15, 2021 | 9.300 | 9.300 | 9.250 | 9.280 | 122,386 | +0.02(+0.22%) |
Mar 12, 2021 | 9.320 | 9.370 | 9.200 | 9.260 | 188,500 | -0.09(-0.96%) |
Mar 11, 2021 | 9.370 | 9.370 | 9.340 | 9.350 | 75,868 | +0.00(+0.00%) |
Mar 10, 2021 | 9.340 | 9.370 | 9.340 | 9.350 | 53,628 | +0.00(+0.00%) |
Mar 09, 2021 | 9.340 | 9.630 | 9.340 | 9.350 | 51,127 | +0.01(+0.11%) |
Mar 08, 2021 | 9.310 | 9.370 | 9.300 | 9.340 | 153,556 | +0.01(+0.11%) |
Mar 05, 2021 | 9.330 | 9.350 | 9.260 | 9.330 | 130,800 | +0.01(+0.11%) |
Mar 04, 2021 | 9.380 | 9.400 | 9.270 | 9.320 | 97,890 | -0.06(-0.64%) |
Mar 03, 2021 | 9.380 | 9.420 | 9.370 | 9.380 | 86,426 | +0.00(+0.00%) |
Mar 02, 2021 | 9.390 | 9.410 | 9.380 | 9.380 | 105,558 | -0.06(-0.64%) |