Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.959 | 10.03 | 9.713 | 9.795 | 439,038 | -0.06(-0.65%) |
May 27, 2021 | 9.914 | 10.05 | 9.759 | 9.859 | 2,730,858 | +0.04(+0.37%) |
May 26, 2021 | 9.413 | 9.896 | 9.294 | 9.823 | 573,198 | +0.42(+4.46%) |
May 25, 2021 | 9.613 | 9.804 | 9.385 | 9.404 | 590,095 | -0.07(-0.77%) |
May 24, 2021 | 9.376 | 9.522 | 9.253 | 9.477 | 506,862 | +0.15(+1.56%) |
May 21, 2021 | 9.486 | 9.549 | 9.303 | 9.331 | 320,286 | -0.08(-0.87%) |
May 20, 2021 | 9.631 | 9.631 | 9.203 | 9.413 | 483,172 | -0.26(-2.73%) |
May 19, 2021 | 9.978 | 9.978 | 9.399 | 9.677 | 511,613 | -0.44(-4.32%) |
May 18, 2021 | 10.10 | 10.38 | 10.00 | 10.11 | 683,168 | +0.10(+1.00%) |
May 17, 2021 | 9.950 | 10.03 | 9.695 | 10.01 | 321,584 | -0.05(-0.54%) |
May 14, 2021 | 9.604 | 10.18 | 9.592 | 10.07 | 492,749 | +0.55(+5.74%) |
May 13, 2021 | 9.422 | 9.832 | 9.249 | 9.522 | 335,099 | +0.10(+1.06%) |
May 12, 2021 | 9.896 | 10.03 | 9.376 | 9.422 | 589,106 | -0.51(-5.14%) |
May 11, 2021 | 9.695 | 10.02 | 9.504 | 9.932 | 386,620 | -0.01(-0.09%) |
May 10, 2021 | 10.72 | 10.72 | 9.932 | 9.941 | 466,921 | -0.66(-6.19%) |
May 07, 2021 | 10.06 | 10.60 | 10.03 | 10.60 | 398,914 | +0.43(+4.21%) |
May 06, 2021 | 10.54 | 10.75 | 9.905 | 10.17 | 324,484 | -0.35(-3.29%) |
May 05, 2021 | 10.42 | 10.79 | 10.30 | 10.52 | 314,574 | +0.22(+2.12%) |
May 04, 2021 | 10.75 | 10.84 | 9.996 | 10.30 | 682,294 | -0.54(-4.96%) |
May 03, 2021 | 10.57 | 11.10 | 10.57 | 10.83 | 835,891 | +0.30(+2.85%) |
Apr 30, 2021 | 10.59 | 10.64 | 10.22 | 10.53 | 595,147 | -0.13(-1.20%) |
Apr 29, 2021 | 10.31 | 10.79 | 10.26 | 10.66 | 750,847 | +0.62(+6.17%) |
Apr 28, 2021 | 9.732 | 10.36 | 9.695 | 10.04 | 788,234 | +0.26(+2.70%) |
Apr 27, 2021 | 9.559 | 9.805 | 9.531 | 9.777 | 282,110 | +0.16(+1.71%) |
Apr 26, 2021 | 9.723 | 9.978 | 9.559 | 9.613 | 265,712 | +0.07(+0.76%) |
Apr 23, 2021 | 9.367 | 9.650 | 9.331 | 9.540 | 334,173 | +0.17(+1.85%) |
Apr 22, 2021 | 9.604 | 9.659 | 9.354 | 9.367 | 431,926 | -0.15(-1.53%) |
Apr 21, 2021 | 9.176 | 9.641 | 9.094 | 9.513 | 298,553 | +0.30(+3.26%) |
Apr 20, 2021 | 9.586 | 9.586 | 9.030 | 9.212 | 679,749 | -0.51(-5.25%) |
Apr 19, 2021 | 9.750 | 9.914 | 9.495 | 9.723 | 435,490 | +0.03(+0.28%) |
Apr 16, 2021 | 9.650 | 9.768 | 9.513 | 9.695 | 289,397 | +0.15(+1.53%) |
Apr 15, 2021 | 9.768 | 9.768 | 9.385 | 9.549 | 283,841 | -0.04(-0.38%) |
Apr 14, 2021 | 9.604 | 9.959 | 9.568 | 9.586 | 318,719 | +0.00(+0.00%) |
Apr 13, 2021 | 9.568 | 9.741 | 9.285 | 9.586 | 320,925 | -0.06(-0.66%) |
Apr 12, 2021 | 9.477 | 9.700 | 9.436 | 9.650 | 403,873 | +0.12(+1.24%) |
Apr 09, 2021 | 9.786 | 9.786 | 9.513 | 9.531 | 424,822 | -0.15(-1.60%) |
Apr 08, 2021 | 9.786 | 9.823 | 9.513 | 9.686 | 361,100 | -0.02(-0.19%) |
Apr 07, 2021 | 9.841 | 9.841 | 9.540 | 9.704 | 322,506 | -0.02(-0.19%) |
Apr 06, 2021 | 9.823 | 10.01 | 9.650 | 9.723 | 287,036 | -0.15(-1.57%) |
Apr 05, 2021 | 9.969 | 9.996 | 9.695 | 9.877 | 347,658 | +0.08(+0.84%) |
Apr 01, 2021 | 9.659 | 9.887 | 9.641 | 9.795 | 263,058 | +0.18(+1.90%) |
Mar 31, 2021 | 9.959 | 10.03 | 9.549 | 9.613 | 560,175 | -0.40(-4.00%) |
Mar 30, 2021 | 9.850 | 10.16 | 9.850 | 10.01 | 238,930 | +0.13(+1.29%) |
Mar 29, 2021 | 10.15 | 10.42 | 9.859 | 9.887 | 408,276 | -0.31(-3.04%) |
Mar 26, 2021 | 10.12 | 10.37 | 9.969 | 10.20 | 493,962 | +0.22(+2.19%) |
Mar 25, 2021 | 9.477 | 10.13 | 9.276 | 9.978 | 576,599 | +0.31(+3.20%) |
Mar 24, 2021 | 9.987 | 10.32 | 9.659 | 9.668 | 727,196 | -0.20(-2.03%) |
Mar 23, 2021 | 10.21 | 10.36 | 9.686 | 9.868 | 1,059,916 | -0.53(-5.08%) |
Mar 22, 2021 | 10.48 | 10.70 | 10.07 | 10.40 | 746,519 | -0.17(-1.64%) |
Mar 19, 2021 | 11.27 | 11.27 | 10.53 | 10.57 | 1,190,623 | -0.71(-6.30%) |
Mar 18, 2021 | 11.79 | 11.83 | 11.25 | 11.28 | 483,821 | -0.47(-4.03%) |
Mar 17, 2021 | 11.34 | 11.89 | 11.31 | 11.75 | 698,503 | +0.31(+2.71%) |
Mar 16, 2021 | 11.63 | 11.63 | 11.08 | 11.44 | 427,734 | -0.24(-2.03%) |
Mar 15, 2021 | 11.13 | 11.68 | 10.74 | 11.68 | 745,777 | +0.65(+5.86%) |
Mar 12, 2021 | 10.78 | 11.15 | 10.60 | 11.03 | 622,802 | +0.40(+3.77%) |
Mar 11, 2021 | 10.63 | 10.64 | 10.02 | 10.63 | 841,019 | +0.02(+0.17%) |
Mar 10, 2021 | 10.21 | 10.85 | 10.11 | 10.62 | 1,048,638 | +0.60(+6.01%) |
Mar 09, 2021 | 10.42 | 10.42 | 9.841 | 10.01 | 706,357 | -0.35(-3.34%) |
Mar 08, 2021 | 10.05 | 10.42 | 9.777 | 10.36 | 548,998 | +0.46(+4.60%) |
Mar 05, 2021 | 9.969 | 9.978 | 8.921 | 9.905 | 757,020 | +0.08(+0.83%) |
Mar 04, 2021 | 10.01 | 10.11 | 9.513 | 9.823 | 504,482 | -0.23(-2.27%) |
Mar 03, 2021 | 9.786 | 10.25 | 9.786 | 10.05 | 434,269 | +0.25(+2.51%) |
Mar 02, 2021 | 10.01 | 10.02 | 9.586 | 9.805 | 631,455 | -0.23(-2.27%) |