Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.13 | 10.14 | 9.854 | 10.00 | 5,469 | +0.21(+2.10%) |
May 27, 2021 | 9.854 | 10.53 | 9.795 | 9.795 | 10,198 | -0.23(-2.25%) |
May 26, 2021 | 10.25 | 10.30 | 9.805 | 10.02 | 15,709 | -0.51(-4.84%) |
May 25, 2021 | 10.26 | 10.85 | 10.13 | 10.53 | 10,556 | +0.18(+1.69%) |
May 24, 2021 | 10.42 | 10.70 | 10.35 | 10.35 | 3,062 | -0.32(-3.02%) |
May 21, 2021 | 10.70 | 10.70 | 10.60 | 10.68 | 1,393 | +0.11(+1.02%) |
May 20, 2021 | 10.78 | 11.01 | 10.44 | 10.57 | 3,700 | -0.16(-1.46%) |
May 19, 2021 | 10.78 | 10.78 | 10.53 | 10.73 | 9,103 | -0.10(-0.93%) |
May 18, 2021 | 10.39 | 11.69 | 10.31 | 10.83 | 26,331 | +0.20(+1.87%) |
May 17, 2021 | 10.13 | 10.71 | 9.972 | 10.63 | 26,791 | +0.49(+4.83%) |
May 14, 2021 | 9.795 | 10.24 | 9.735 | 10.14 | 6,777 | +0.47(+4.86%) |
May 13, 2021 | 9.482 | 9.786 | 9.351 | 9.668 | 11,386 | +0.28(+3.03%) |
May 12, 2021 | 9.120 | 9.462 | 9.120 | 9.384 | 11,233 | +0.32(+3.57%) |
May 11, 2021 | 9.051 | 9.345 | 8.721 | 9.061 | 36,648 | +0.01(+0.11%) |
May 10, 2021 | 8.904 | 9.051 | 8.365 | 9.051 | 18,511 | +0.58(+6.82%) |
May 07, 2021 | 8.346 | 8.473 | 8.326 | 8.473 | 7,233 | -0.03(-0.35%) |
May 06, 2021 | 8.522 | 8.532 | 8.502 | 8.502 | 5,027 | -0.11(-1.24%) |
May 05, 2021 | 8.444 | 8.610 | 8.326 | 8.610 | 3,316 | +0.07(+0.80%) |
May 04, 2021 | 8.522 | 8.894 | 8.522 | 8.542 | 3,527 | +0.13(+1.51%) |
May 03, 2021 | 8.796 | 8.973 | 8.414 | 8.414 | 1,233 | -0.38(-4.34%) |
Apr 30, 2021 | 9.110 | 9.110 | 8.385 | 8.796 | 20,621 | -0.51(-5.47%) |
Apr 29, 2021 | 9.570 | 9.570 | 9.110 | 9.306 | 8,208 | -0.20(-2.06%) |
Apr 28, 2021 | 9.600 | 9.600 | 9.428 | 9.502 | 2,380 | +0.15(+1.57%) |
Apr 27, 2021 | 9.600 | 9.600 | 9.355 | 9.355 | 2,771 | +0.05(+0.53%) |
Apr 26, 2021 | 9.306 | 9.658 | 9.306 | 9.306 | 9,610 | +0.02(+0.21%) |
Apr 23, 2021 | 9.129 | 9.453 | 9.129 | 9.286 | 7,044 | -0.06(-0.63%) |
Apr 22, 2021 | 9.041 | 9.345 | 8.982 | 9.345 | 2,537 | +0.23(+2.47%) |
Apr 21, 2021 | 9.325 | 9.325 | 9.110 | 9.120 | 2,351 | -0.25(-2.72%) |
Apr 20, 2021 | 9.090 | 9.394 | 9.090 | 9.374 | 6,955 | +0.30(+3.35%) |
Apr 19, 2021 | 8.894 | 9.208 | 8.865 | 9.071 | 4,399 | +0.26(+3.00%) |
Apr 16, 2021 | 8.747 | 8.826 | 8.405 | 8.806 | 7,656 | +0.37(+4.41%) |
Apr 15, 2021 | 8.434 | 8.434 | 8.434 | 105 | +0.00(+0.00%) | |
Apr 14, 2021 | 8.522 | 8.571 | 8.424 | 8.434 | 2,703 | +0.04(+0.47%) |
Apr 13, 2021 | 8.365 | 8.542 | 8.346 | 8.395 | 9,057 | +0.10(+1.18%) |
Apr 12, 2021 | 8.512 | 8.512 | 8.297 | 8.297 | 18,494 | -0.23(-2.64%) |
Apr 09, 2021 | 8.444 | 8.551 | 8.395 | 8.522 | 7,554 | +0.13(+1.52%) |
Apr 08, 2021 | 8.640 | 8.816 | 8.385 | 8.395 | 11,499 | -0.24(-2.83%) |
Apr 07, 2021 | 8.669 | 8.815 | 8.640 | 8.640 | 9,873 | -0.04(-0.45%) |
Apr 06, 2021 | 8.679 | 8.695 | 8.649 | 8.679 | 7,485 | +0.06(+0.68%) |
Apr 05, 2021 | 8.774 | 8.813 | 8.532 | 8.620 | 4,623 | +0.08(+0.92%) |
Apr 01, 2021 | 8.669 | 8.669 | 8.522 | 8.542 | 2,552 | +0.02(+0.23%) |
Mar 31, 2021 | 8.483 | 8.767 | 8.483 | 8.522 | 2,695 | +0.13(+1.52%) |
Mar 30, 2021 | 8.326 | 8.698 | 8.326 | 8.395 | 26,832 | +0.54(+6.86%) |
Mar 29, 2021 | 7.819 | 8.483 | 7.819 | 7.856 | 4,602 | +0.06(+0.75%) |
Mar 26, 2021 | 7.954 | 7.954 | 7.787 | 7.797 | 5,921 | -0.04(-0.50%) |
Mar 25, 2021 | 7.856 | 8.432 | 7.836 | 7.836 | 5,355 | -0.15(-1.84%) |
Mar 24, 2021 | 7.915 | 8.228 | 7.915 | 7.983 | 2,394 | +0.15(+1.88%) |
Mar 23, 2021 | 8.307 | 8.307 | 7.836 | 7.836 | 6,643 | -0.49(-5.88%) |
Mar 22, 2021 | 8.512 | 8.512 | 8.277 | 8.326 | 1,961 | -0.36(-4.17%) |
Mar 19, 2021 | 8.473 | 8.806 | 8.346 | 8.689 | 6,023 | +0.33(+3.99%) |
Mar 18, 2021 | 8.356 | 8.654 | 8.356 | 8.356 | 3,740 | +0.01(+0.12%) |
Mar 17, 2021 | 8.081 | 8.470 | 8.081 | 8.346 | 10,448 | +0.01(+0.12%) |
Mar 16, 2021 | 8.326 | 8.571 | 8.277 | 8.336 | 4,722 | -0.12(-1.48%) |
Mar 15, 2021 | 8.414 | 8.473 | 8.253 | 8.461 | 4,305 | +0.04(+0.44%) |
Mar 12, 2021 | 8.423 | 8.646 | 8.316 | 8.424 | 6,125 | +0.18(+2.14%) |
Mar 11, 2021 | 8.747 | 8.747 | 8.160 | 8.248 | 7,849 | +0.22(+2.68%) |
Mar 10, 2021 | 8.003 | 8.081 | 7.846 | 8.032 | 7,203 | +0.22(+2.76%) |
Mar 09, 2021 | 8.130 | 8.130 | 7.807 | 7.817 | 8,691 | +0.01(+0.19%) |
Mar 08, 2021 | 7.974 | 7.974 | 7.758 | 7.802 | 13,733 | -0.03(-0.44%) |
Mar 05, 2021 | 7.832 | 8.138 | 7.748 | 7.836 | 12,863 | +0.01(+0.13%) |
Mar 04, 2021 | 8.032 | 8.120 | 7.797 | 7.827 | 7,068 | -0.10(-1.24%) |
Mar 03, 2021 | 8.297 | 8.787 | 7.925 | 7.925 | 23,135 | -0.36(-4.37%) |
Mar 02, 2021 | 8.267 | 8.780 | 8.111 | 8.287 | 40,035 | +0.33(+4.19%) |