Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.18 | 10.23 | 9.972 | 10.13 | 165,759 | +0.09(+0.87%) |
May 27, 2021 | 10.14 | 10.14 | 9.856 | 10.04 | 408,806 | -0.07(-0.67%) |
May 26, 2021 | 10.15 | 10.23 | 10.05 | 10.11 | 194,398 | -0.03(-0.29%) |
May 25, 2021 | 10.34 | 10.44 | 10.12 | 10.14 | 284,172 | -0.21(-2.05%) |
May 24, 2021 | 10.23 | 10.36 | 10.20 | 10.35 | 170,444 | +0.13(+1.23%) |
May 21, 2021 | 10.28 | 10.40 | 10.06 | 10.22 | 231,396 | -0.06(-0.56%) |
May 20, 2021 | 10.29 | 10.46 | 10.23 | 10.28 | 225,208 | +0.00(+0.00%) |
May 19, 2021 | 10.13 | 10.44 | 10.03 | 10.28 | 313,357 | +0.09(+0.85%) |
May 18, 2021 | 10.19 | 10.37 | 10.17 | 10.19 | 240,349 | +0.03(+0.29%) |
May 17, 2021 | 9.789 | 10.18 | 9.789 | 10.17 | 300,180 | +0.32(+3.24%) |
May 14, 2021 | 9.692 | 9.992 | 9.639 | 9.847 | 342,099 | +0.26(+2.72%) |
May 13, 2021 | 9.547 | 9.731 | 9.480 | 9.586 | 349,723 | +0.10(+1.02%) |
May 12, 2021 | 9.808 | 9.866 | 9.451 | 9.490 | 1,173,356 | -0.39(-3.91%) |
May 11, 2021 | 9.972 | 10.04 | 9.750 | 9.876 | 298,997 | -0.17(-1.73%) |
May 10, 2021 | 10.02 | 10.11 | 9.914 | 10.05 | 213,497 | +0.04(+0.39%) |
May 07, 2021 | 10.05 | 10.13 | 9.963 | 10.01 | 183,747 | +0.03(+0.29%) |
May 06, 2021 | 10.04 | 10.10 | 9.837 | 9.982 | 333,758 | -0.06(-0.58%) |
May 05, 2021 | 10.23 | 10.31 | 10.01 | 10.04 | 498,540 | -0.25(-2.44%) |
May 04, 2021 | 10.03 | 10.33 | 9.924 | 10.29 | 392,753 | +0.17(+1.72%) |
May 03, 2021 | 10.18 | 10.29 | 10.07 | 10.12 | 393,355 | -0.04(-0.38%) |
Apr 30, 2021 | 9.963 | 10.19 | 9.963 | 10.16 | 270,570 | +0.16(+1.64%) |
Apr 29, 2021 | 9.943 | 10.05 | 9.847 | 9.992 | 215,889 | +0.01(+0.10%) |
Apr 28, 2021 | 9.731 | 10.11 | 9.663 | 9.982 | 502,816 | +0.28(+2.89%) |
Apr 27, 2021 | 9.750 | 9.842 | 9.654 | 9.702 | 365,708 | -0.05(-0.50%) |
Apr 26, 2021 | 9.770 | 9.847 | 9.702 | 9.750 | 470,836 | +0.01(+0.10%) |
Apr 23, 2021 | 9.808 | 9.847 | 9.683 | 9.741 | 268,188 | -0.01(-0.10%) |
Apr 22, 2021 | 9.827 | 9.885 | 9.605 | 9.750 | 606,894 | -0.09(-0.88%) |
Apr 21, 2021 | 9.596 | 9.837 | 9.499 | 9.837 | 505,132 | +0.20(+2.10%) |
Apr 20, 2021 | 9.605 | 9.673 | 9.499 | 9.634 | 284,284 | +0.08(+0.81%) |
Apr 19, 2021 | 9.615 | 9.615 | 9.509 | 9.557 | 466,372 | -0.05(-0.50%) |
Apr 16, 2021 | 9.644 | 9.663 | 9.567 | 9.605 | 203,860 | -0.04(-0.40%) |
Apr 15, 2021 | 9.856 | 9.876 | 9.581 | 9.644 | 163,703 | -0.19(-1.96%) |
Apr 14, 2021 | 10.05 | 10.05 | 9.808 | 9.837 | 495,568 | -0.22(-2.21%) |
Apr 13, 2021 | 9.741 | 10.08 | 9.683 | 10.06 | 746,387 | +0.30(+3.07%) |
Apr 12, 2021 | 9.856 | 9.866 | 9.734 | 9.760 | 694,777 | -0.10(-0.98%) |
Apr 09, 2021 | 9.934 | 9.953 | 9.837 | 9.856 | 206,657 | -0.06(-0.58%) |
Apr 08, 2021 | 9.663 | 9.914 | 9.605 | 9.914 | 688,910 | +0.28(+2.91%) |
Apr 07, 2021 | 9.634 | 9.702 | 9.567 | 9.634 | 298,019 | -0.03(-0.30%) |
Apr 06, 2021 | 9.615 | 9.721 | 9.567 | 9.663 | 187,655 | +0.05(+0.50%) |
Apr 05, 2021 | 9.499 | 9.683 | 9.436 | 9.615 | 405,430 | +0.14(+1.53%) |
Apr 01, 2021 | 9.576 | 9.615 | 9.325 | 9.470 | 314,077 | -0.13(-1.31%) |
Mar 31, 2021 | 9.663 | 9.741 | 9.509 | 9.596 | 472,739 | -0.01(-0.10%) |
Mar 30, 2021 | 9.499 | 9.654 | 9.403 | 9.605 | 750,436 | +0.14(+1.43%) |
Mar 29, 2021 | 9.499 | 9.576 | 9.403 | 9.470 | 1,329,258 | -0.04(-0.41%) |
Mar 26, 2021 | 9.895 | 9.895 | 9.432 | 9.509 | 1,238,079 | -0.40(-4.00%) |
Mar 25, 2021 | 9.325 | 9.963 | 9.123 | 9.905 | 2,027,987 | +0.45(+4.80%) |
Mar 24, 2021 | 9.441 | 9.528 | 9.258 | 9.451 | 1,118,412 | +0.03(+0.31%) |
Mar 23, 2021 | 9.519 | 9.576 | 9.277 | 9.422 | 1,125,837 | -0.15(-1.61%) |
Mar 22, 2021 | 9.731 | 9.798 | 9.509 | 9.576 | 1,379,503 | -0.22(-2.27%) |
Mar 19, 2021 | 9.712 | 9.818 | 9.576 | 9.798 | 4,669,004 | +0.21(+2.22%) |
Mar 18, 2021 | 9.364 | 9.750 | 9.325 | 9.586 | 1,945,062 | +0.16(+1.74%) |
Mar 17, 2021 | 9.441 | 9.461 | 9.325 | 9.422 | 1,341,626 | -0.09(-0.91%) |
Mar 16, 2021 | 9.480 | 9.596 | 9.480 | 9.509 | 806,220 | +0.02(+0.20%) |
Mar 15, 2021 | 9.268 | 9.634 | 9.268 | 9.490 | 1,519,436 | +0.21(+2.29%) |
Mar 12, 2021 | 9.374 | 9.441 | 9.103 | 9.277 | 430,924 | -0.17(-1.84%) |
Mar 11, 2021 | 9.432 | 9.480 | 9.325 | 9.451 | 943,862 | +0.15(+1.66%) |
Mar 10, 2021 | 9.345 | 9.494 | 9.268 | 9.296 | 638,639 | +0.04(+0.42%) |
Mar 09, 2021 | 9.152 | 9.514 | 9.152 | 9.258 | 641,802 | +0.23(+2.57%) |
Mar 08, 2021 | 9.055 | 9.268 | 8.855 | 9.026 | 848,015 | -0.24(-2.60%) |
Mar 05, 2021 | 8.978 | 9.287 | 8.756 | 9.268 | 396,222 | +0.28(+3.11%) |
Mar 04, 2021 | 9.268 | 9.316 | 8.688 | 8.988 | 739,669 | -0.29(-3.12%) |
Mar 03, 2021 | 9.132 | 9.393 | 9.132 | 9.277 | 235,875 | +0.11(+1.16%) |
Mar 02, 2021 | 9.123 | 9.287 | 9.113 | 9.171 | 174,831 | +0.03(+0.32%) |