Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.470 | 9.510 | 9.420 | 9.500 | 100,909 | +0.00(+0.00%) |
May 27, 2021 | 9.520 | 9.550 | 9.470 | 9.500 | 377,795 | -0.04(-0.42%) |
May 26, 2021 | 9.500 | 9.590 | 9.492 | 9.540 | 267,081 | -0.01(-0.10%) |
May 25, 2021 | 9.547 | 9.600 | 9.500 | 9.550 | 170,421 | -0.05(-0.52%) |
May 24, 2021 | 9.560 | 9.620 | 9.550 | 9.600 | 116,985 | +0.04(+0.42%) |
May 21, 2021 | 9.579 | 9.610 | 9.510 | 9.560 | 154,939 | -0.09(-0.93%) |
May 20, 2021 | 9.570 | 9.650 | 9.530 | 9.650 | 200,457 | -0.17(-1.78%) |
May 19, 2021 | 9.840 | 9.877 | 9.790 | 9.825 | 102,397 | -0.04(-0.46%) |
May 18, 2021 | 9.860 | 9.910 | 9.800 | 9.870 | 125,913 | +0.01(+0.10%) |
May 17, 2021 | 9.800 | 9.860 | 9.770 | 9.860 | 158,142 | +0.10(+1.02%) |
May 14, 2021 | 9.730 | 9.785 | 9.710 | 9.760 | 242,316 | +0.19(+1.99%) |
May 13, 2021 | 9.460 | 9.590 | 9.450 | 9.570 | 195,655 | +0.07(+0.74%) |
May 12, 2021 | 9.610 | 9.640 | 9.500 | 9.500 | 278,236 | +0.01(+0.11%) |
May 11, 2021 | 9.550 | 9.580 | 9.460 | 9.490 | 111,688 | -0.20(-2.06%) |
May 10, 2021 | 9.680 | 9.790 | 9.680 | 9.690 | 550,488 | +0.13(+1.36%) |
May 07, 2021 | 9.510 | 9.640 | 9.480 | 9.560 | 87,632 | +0.14(+1.49%) |
May 06, 2021 | 9.630 | 9.630 | 9.380 | 9.420 | 307,031 | +0.07(+0.75%) |
May 05, 2021 | 9.590 | 9.590 | 9.320 | 9.350 | 2,452,712 | +0.09(+0.98%) |
May 04, 2021 | 9.284 | 9.290 | 9.210 | 9.259 | 109,580 | -0.03(-0.33%) |
May 03, 2021 | 9.360 | 9.360 | 9.160 | 9.290 | 194,786 | +0.14(+1.53%) |
Apr 30, 2021 | 9.190 | 9.360 | 9.130 | 9.150 | 155,000 | -0.09(-0.97%) |
Apr 29, 2021 | 9.200 | 9.240 | 9.170 | 9.240 | 210,099 | +0.06(+0.65%) |
Apr 28, 2021 | 9.200 | 9.220 | 9.170 | 9.180 | 232,143 | -0.08(-0.86%) |
Apr 27, 2021 | 9.460 | 9.460 | 9.250 | 9.260 | 179,556 | -0.01(-0.11%) |
Apr 26, 2021 | 9.250 | 9.340 | 9.250 | 9.270 | 221,297 | +0.01(+0.11%) |
Apr 23, 2021 | 9.270 | 9.312 | 9.250 | 9.260 | 115,300 | -0.11(-1.17%) |
Apr 22, 2021 | 9.390 | 9.450 | 9.320 | 9.370 | 172,584 | -0.15(-1.58%) |
Apr 21, 2021 | 9.585 | 9.585 | 9.500 | 9.520 | 171,901 | +0.03(+0.32%) |
Apr 20, 2021 | 9.850 | 9.850 | 9.470 | 9.490 | 228,439 | -0.37(-3.75%) |
Apr 19, 2021 | 9.730 | 9.900 | 9.730 | 9.860 | 382,832 | +0.26(+2.71%) |
Apr 16, 2021 | 9.390 | 9.640 | 9.360 | 9.600 | 3,794,900 | +0.37(+4.01%) |
Apr 15, 2021 | 9.270 | 9.280 | 9.200 | 9.230 | 193,920 | -0.14(-1.49%) |
Apr 14, 2021 | 9.330 | 9.440 | 9.300 | 9.370 | 184,038 | -0.11(-1.16%) |
Apr 13, 2021 | 9.520 | 9.655 | 9.480 | 9.480 | 219,347 | -0.05(-0.52%) |
Apr 12, 2021 | 9.580 | 9.640 | 9.500 | 9.530 | 157,300 | -0.09(-0.94%) |
Apr 09, 2021 | 9.590 | 9.640 | 9.570 | 9.620 | 65,200 | -0.06(-0.62%) |
Apr 08, 2021 | 9.650 | 9.740 | 9.650 | 9.680 | 190,128 | +0.18(+1.89%) |
Apr 07, 2021 | 9.440 | 9.720 | 9.410 | 9.500 | 254,554 | +0.12(+1.28%) |
Apr 06, 2021 | 9.450 | 9.490 | 9.380 | 9.380 | 180,389 | -0.21(-2.19%) |
Apr 05, 2021 | 9.510 | 9.590 | 9.430 | 9.590 | 159,076 | +0.17(+1.80%) |
Apr 01, 2021 | 9.380 | 9.450 | 9.330 | 9.420 | 163,800 | -0.06(-0.63%) |
Mar 31, 2021 | 9.429 | 9.500 | 9.390 | 9.480 | 118,264 | +0.09(+0.96%) |
Mar 30, 2021 | 9.400 | 9.450 | 9.380 | 9.390 | 226,710 | -0.02(-0.21%) |
Mar 29, 2021 | 9.360 | 9.440 | 9.360 | 9.410 | 148,188 | -0.07(-0.74%) |
Mar 26, 2021 | 9.370 | 9.480 | 9.350 | 9.480 | 118,200 | +0.16(+1.72%) |
Mar 25, 2021 | 9.350 | 9.520 | 9.310 | 9.320 | 201,134 | +0.02(+0.22%) |
Mar 24, 2021 | 9.380 | 9.440 | 9.280 | 9.300 | 889,828 | -0.07(-0.75%) |
Mar 23, 2021 | 9.432 | 9.480 | 9.350 | 9.370 | 117,338 | -0.16(-1.68%) |
Mar 22, 2021 | 9.458 | 9.530 | 9.432 | 9.530 | 191,860 | +0.00(+0.00%) |
Mar 19, 2021 | 9.360 | 9.530 | 9.350 | 9.530 | 291,400 | +0.18(+1.93%) |
Mar 18, 2021 | 9.505 | 9.510 | 9.320 | 9.350 | 119,827 | -0.04(-0.43%) |
Mar 17, 2021 | 9.445 | 9.480 | 9.300 | 9.390 | 148,043 | +0.04(+0.43%) |
Mar 16, 2021 | 9.400 | 9.590 | 9.270 | 9.350 | 4,600,861 | +0.10(+1.12%) |
Mar 15, 2021 | 9.290 | 9.320 | 9.190 | 9.246 | 194,573 | -0.03(-0.37%) |