Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.811 | 9.861 | 9.801 | 9.811 | 29,815 | +0.03(+0.30%) |
May 27, 2021 | 9.791 | 9.880 | 9.781 | 9.781 | 69,485 | -0.05(-0.50%) |
May 26, 2021 | 9.881 | 9.910 | 9.811 | 9.831 | 23,942 | -0.01(-0.10%) |
May 25, 2021 | 9.881 | 9.881 | 9.841 | 9.841 | 9,362 | +0.02(+0.20%) |
May 24, 2021 | 9.871 | 9.871 | 9.786 | 9.821 | 21,054 | -0.02(-0.20%) |
May 21, 2021 | 9.861 | 9.861 | 9.821 | 9.841 | 36,229 | -0.02(-0.20%) |
May 20, 2021 | 9.791 | 9.910 | 9.762 | 9.861 | 23,773 | +0.03(+0.30%) |
May 19, 2021 | 9.891 | 9.891 | 9.786 | 9.831 | 99,492 | -0.05(-0.50%) |
May 18, 2021 | 9.881 | 9.936 | 9.791 | 9.881 | 38,594 | -0.05(-0.50%) |
May 17, 2021 | 9.980 | 10.01 | 9.881 | 9.930 | 32,864 | -0.05(-0.50%) |
May 14, 2021 | 9.990 | 10.07 | 9.980 | 9.980 | 33,670 | -0.03(-0.30%) |
May 13, 2021 | 10.05 | 10.22 | 9.970 | 10.01 | 58,892 | -0.02(-0.20%) |
May 12, 2021 | 10.18 | 10.18 | 9.900 | 10.03 | 688,918 | +0.16(+1.61%) |
May 11, 2021 | 9.871 | 9.920 | 9.821 | 9.871 | 151,002 | -0.08(-0.80%) |
May 10, 2021 | 10.02 | 10.03 | 9.920 | 9.950 | 81,403 | -0.08(-0.79%) |
May 07, 2021 | 10.02 | 10.12 | 9.980 | 10.03 | 247,900 | -0.01(-0.10%) |
May 06, 2021 | 10.41 | 10.41 | 9.900 | 10.04 | 351,644 | -0.27(-2.60%) |
May 05, 2021 | 10.31 | 10.46 | 10.24 | 10.31 | 93,531 | -0.02(-0.19%) |
May 04, 2021 | 10.61 | 10.61 | 10.18 | 10.33 | 143,360 | -0.10(-0.95%) |
May 03, 2021 | 10.61 | 10.65 | 10.39 | 10.43 | 152,950 | -0.26(-2.41%) |
Apr 30, 2021 | 10.91 | 10.96 | 10.57 | 10.68 | 650,990 | -0.35(-3.15%) |
Apr 29, 2021 | 10.34 | 11.36 | 10.15 | 11.03 | 1,153,723 | +0.78(+7.65%) |
Apr 28, 2021 | 9.950 | 10.29 | 9.861 | 10.25 | 1,305,305 | +0.35(+3.51%) |
Apr 27, 2021 | 9.861 | 9.940 | 9.841 | 9.900 | 72,606 | +0.02(+0.20%) |
Apr 26, 2021 | 9.891 | 9.891 | 9.799 | 9.881 | 57,458 | -0.03(-0.30%) |
Apr 23, 2021 | 9.910 | 9.950 | 9.868 | 9.910 | 38,708 | +0.07(+0.71%) |
Apr 22, 2021 | 9.821 | 9.920 | 9.801 | 9.841 | 48,529 | +0.00(+0.00%) |
Apr 21, 2021 | 9.791 | 9.851 | 9.781 | 9.841 | 63,617 | +0.01(+0.10%) |
Apr 20, 2021 | 9.841 | 9.871 | 9.781 | 9.831 | 420,214 | +0.01(+0.10%) |
Apr 19, 2021 | 9.970 | 9.980 | 9.752 | 9.821 | 227,450 | -0.03(-0.30%) |
Apr 16, 2021 | 9.950 | 10.02 | 9.851 | 9.851 | 176,305 | -0.13(-1.29%) |
Apr 15, 2021 | 10.32 | 10.42 | 9.930 | 9.980 | 2,151,356 | +0.10(+1.00%) |
Apr 14, 2021 | 9.970 | 10.000 | 9.881 | 9.881 | 63,608 | -0.07(-0.70%) |
Apr 13, 2021 | 9.950 | 10.06 | 9.940 | 9.950 | 22,749 | -0.02(-0.20%) |
Apr 12, 2021 | 9.930 | 10.04 | 9.920 | 9.970 | 105,201 | -0.02(-0.20%) |
Apr 09, 2021 | 9.930 | 10.04 | 9.930 | 9.990 | 51,107 | -0.02(-0.20%) |
Apr 08, 2021 | 9.910 | 10.01 | 9.891 | 10.01 | 38,814 | +0.06(+0.60%) |
Apr 07, 2021 | 10.04 | 10.05 | 9.891 | 9.950 | 33,672 | -0.09(-0.89%) |
Apr 06, 2021 | 9.791 | 10.06 | 9.781 | 10.04 | 262,513 | +0.24(+2.43%) |
Apr 05, 2021 | 9.831 | 9.861 | 9.771 | 9.801 | 78,849 | -0.03(-0.30%) |
Apr 01, 2021 | 9.821 | 9.851 | 9.762 | 9.831 | 117,537 | +0.00(+0.00%) |
Mar 31, 2021 | 9.831 | 9.871 | 9.752 | 9.831 | 42,328 | +0.02(+0.20%) |
Mar 30, 2021 | 9.811 | 9.841 | 9.752 | 9.811 | 79,669 | +0.00(+0.00%) |
Mar 29, 2021 | 9.881 | 9.900 | 9.781 | 9.811 | 242,563 | -0.04(-0.40%) |
Mar 26, 2021 | 9.742 | 9.990 | 9.742 | 9.851 | 823,465 | +0.20(+2.06%) |
Mar 25, 2021 | 9.623 | 9.722 | 9.543 | 9.652 | 67,941 | +0.02(+0.21%) |
Mar 24, 2021 | 9.861 | 9.900 | 9.563 | 9.633 | 137,560 | -0.27(-2.71%) |
Mar 23, 2021 | 9.990 | 10.07 | 9.801 | 9.900 | 99,798 | -0.08(-0.80%) |
Mar 22, 2021 | 10.14 | 10.14 | 9.970 | 9.980 | 95,903 | -0.07(-0.69%) |
Mar 19, 2021 | 10.12 | 10.12 | 9.950 | 10.05 | 54,434 | +0.06(+0.60%) |
Mar 18, 2021 | 9.950 | 10.15 | 9.950 | 9.990 | 33,383 | +0.02(+0.20%) |
Mar 17, 2021 | 9.891 | 10.01 | 9.871 | 9.970 | 72,132 | -0.07(-0.69%) |
Mar 16, 2021 | 9.970 | 10.09 | 9.950 | 10.04 | 224,761 | +0.10(+1.00%) |
Mar 15, 2021 | 10.08 | 10.13 | 9.940 | 9.940 | 96,963 | -0.15(-1.47%) |
Mar 12, 2021 | 10.11 | 10.15 | 9.970 | 10.09 | 81,147 | -0.13(-1.26%) |
Mar 11, 2021 | 10.02 | 10.27 | 9.900 | 10.22 | 90,249 | +0.26(+2.59%) |
Mar 10, 2021 | 10.11 | 10.11 | 9.920 | 9.960 | 84,309 | -0.07(-0.69%) |
Mar 09, 2021 | 10.02 | 10.14 | 9.930 | 10.03 | 75,353 | -0.02(-0.20%) |
Mar 08, 2021 | 10.06 | 10.11 | 9.920 | 10.05 | 186,334 | -0.04(-0.39%) |
Mar 05, 2021 | 9.970 | 10.16 | 9.851 | 10.09 | 371,360 | +0.19(+1.90%) |
Mar 04, 2021 | 10.03 | 10.14 | 9.851 | 9.900 | 463,480 | -0.20(-1.96%) |
Mar 03, 2021 | 10.24 | 10.36 | 10.03 | 10.10 | 345,679 | -0.13(-1.26%) |
Mar 02, 2021 | 10.65 | 10.65 | 10.19 | 10.23 | 237,942 | -0.42(-3.91%) |