Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.832 | 9.847 | 9.803 | 9.813 | 58,915 | +0.00(+0.00%) |
May 27, 2021 | 9.813 | 9.891 | 9.803 | 9.813 | 357,696 | +0.00(+0.00%) |
May 26, 2021 | 9.842 | 9.852 | 9.803 | 9.813 | 195,589 | +0.01(+0.10%) |
May 25, 2021 | 9.774 | 9.813 | 9.764 | 9.803 | 205,942 | +0.02(+0.20%) |
May 24, 2021 | 9.783 | 9.803 | 9.764 | 9.783 | 125,236 | -0.01(-0.10%) |
May 21, 2021 | 9.813 | 9.813 | 9.774 | 9.793 | 130,303 | +0.00(+0.00%) |
May 20, 2021 | 9.793 | 9.803 | 9.774 | 9.793 | 188,086 | +0.00(+0.00%) |
May 19, 2021 | 9.783 | 9.823 | 9.783 | 9.793 | 353,993 | -0.01(-0.10%) |
May 18, 2021 | 9.813 | 9.852 | 9.793 | 9.803 | 801,118 | -0.03(-0.30%) |
May 17, 2021 | 9.960 | 9.970 | 9.813 | 9.832 | 112,741 | -0.12(-1.18%) |
May 14, 2021 | 9.852 | 9.960 | 9.817 | 9.950 | 296,976 | +0.10(+1.00%) |
May 13, 2021 | 9.832 | 9.960 | 9.788 | 9.852 | 371,514 | -0.07(-0.69%) |
May 12, 2021 | 9.793 | 9.931 | 9.783 | 9.921 | 1,567,933 | +0.10(+1.00%) |
May 11, 2021 | 9.813 | 9.862 | 9.813 | 9.823 | 615,871 | -0.06(-0.60%) |
May 10, 2021 | 9.764 | 9.882 | 9.764 | 9.882 | 2,137,369 | +0.12(+1.21%) |
May 07, 2021 | 9.764 | 9.764 | 9.725 | 9.764 | 358,299 | -0.01(-0.10%) |
May 06, 2021 | 9.725 | 9.783 | 9.725 | 9.774 | 46,641 | +0.00(+0.00%) |
May 05, 2021 | 9.774 | 9.783 | 9.754 | 9.774 | 128,064 | -0.01(-0.10%) |
May 04, 2021 | 9.764 | 9.803 | 9.764 | 9.783 | 217,435 | -0.01(-0.10%) |
May 03, 2021 | 9.793 | 9.803 | 9.754 | 9.793 | 545,455 | +0.00(+0.00%) |
Apr 30, 2021 | 9.813 | 9.847 | 9.764 | 9.793 | 206,769 | -0.03(-0.30%) |
Apr 29, 2021 | 9.862 | 9.891 | 9.808 | 9.823 | 574,624 | -0.02(-0.20%) |
Apr 28, 2021 | 9.862 | 9.862 | 9.783 | 9.842 | 648,084 | +0.00(+0.00%) |
Apr 27, 2021 | 9.862 | 9.901 | 9.842 | 9.842 | 647,387 | -0.02(-0.20%) |
Apr 26, 2021 | 9.891 | 9.960 | 9.862 | 9.862 | 809,147 | -0.03(-0.30%) |
Apr 23, 2021 | 9.891 | 9.950 | 9.862 | 9.891 | 1,963,240 | -0.04(-0.40%) |
Apr 22, 2021 | 9.852 | 10.01 | 9.832 | 9.931 | 18,081,692 | +0.32(+3.29%) |
Apr 21, 2021 | 9.597 | 9.617 | 9.548 | 9.614 | 67,744 | +0.02(+0.18%) |
Apr 20, 2021 | 9.626 | 9.626 | 9.553 | 9.597 | 236,565 | -0.05(-0.51%) |
Apr 19, 2021 | 9.617 | 9.695 | 9.607 | 9.646 | 235,874 | -0.01(-0.10%) |
Apr 16, 2021 | 9.685 | 9.725 | 9.646 | 9.656 | 62,469 | -0.07(-0.71%) |
Apr 15, 2021 | 9.754 | 9.793 | 9.715 | 9.725 | 834,704 | -0.02(-0.20%) |
Apr 14, 2021 | 9.813 | 9.813 | 9.720 | 9.744 | 78,265 | -0.04(-0.40%) |
Apr 13, 2021 | 9.774 | 9.813 | 9.764 | 9.783 | 14,178 | -0.04(-0.40%) |
Apr 12, 2021 | 9.744 | 9.823 | 9.725 | 9.823 | 67,453 | +0.08(+0.81%) |
Apr 09, 2021 | 9.813 | 9.813 | 9.715 | 9.744 | 111,486 | -0.06(-0.60%) |
Apr 08, 2021 | 9.813 | 9.813 | 9.774 | 9.803 | 33,966 | +0.04(+0.40%) |
Apr 07, 2021 | 9.715 | 9.783 | 9.715 | 9.764 | 120,832 | +0.04(+0.40%) |
Apr 06, 2021 | 9.744 | 9.754 | 9.675 | 9.725 | 76,119 | +0.00(+0.00%) |
Apr 05, 2021 | 9.744 | 9.774 | 9.715 | 9.725 | 109,440 | -0.01(-0.10%) |
Apr 01, 2021 | 9.725 | 9.813 | 9.715 | 9.734 | 103,333 | +0.04(+0.40%) |
Mar 31, 2021 | 9.626 | 9.725 | 9.617 | 9.695 | 45,675 | +0.04(+0.41%) |
Mar 30, 2021 | 9.734 | 9.764 | 9.656 | 9.656 | 43,454 | -0.06(-0.61%) |
Mar 29, 2021 | 9.774 | 9.803 | 9.690 | 9.715 | 123,524 | -0.06(-0.60%) |
Mar 26, 2021 | 9.656 | 9.842 | 9.568 | 9.774 | 112,199 | +0.16(+1.63%) |
Mar 25, 2021 | 9.558 | 9.734 | 9.460 | 9.617 | 96,275 | -0.08(-0.81%) |
Mar 24, 2021 | 9.725 | 9.803 | 9.666 | 9.695 | 207,877 | -0.05(-0.50%) |
Mar 23, 2021 | 9.911 | 9.911 | 9.715 | 9.744 | 112,305 | -0.17(-1.68%) |
Mar 22, 2021 | 10.08 | 10.08 | 9.832 | 9.911 | 148,750 | -0.11(-1.13%) |
Mar 19, 2021 | 10.11 | 10.16 | 10.01 | 10.02 | 185,572 | -0.08(-0.83%) |
Mar 18, 2021 | 9.921 | 11.10 | 9.872 | 10.11 | 1,608,693 | +0.14(+1.38%) |
Mar 17, 2021 | 9.931 | 9.989 | 9.931 | 9.970 | 52,033 | +0.01(+0.10%) |
Mar 16, 2021 | 9.862 | 10.06 | 9.862 | 9.960 | 106,304 | +0.10(+1.00%) |
Mar 15, 2021 | 9.911 | 10.02 | 9.813 | 9.862 | 95,873 | -0.08(-0.79%) |
Mar 12, 2021 | 9.882 | 9.989 | 9.862 | 9.940 | 69,602 | -0.03(-0.30%) |
Mar 11, 2021 | 10.09 | 10.09 | 9.911 | 9.970 | 48,667 | -0.07(-0.68%) |
Mar 10, 2021 | 9.921 | 10.15 | 9.852 | 10.04 | 319,239 | +0.12(+1.19%) |
Mar 09, 2021 | 9.911 | 9.950 | 9.813 | 9.921 | 135,615 | +0.07(+0.70%) |
Mar 08, 2021 | 9.921 | 9.960 | 9.774 | 9.852 | 201,947 | +0.04(+0.40%) |
Mar 05, 2021 | 9.891 | 9.950 | 9.725 | 9.813 | 437,996 | -0.03(-0.30%) |
Mar 04, 2021 | 9.980 | 9.980 | 9.715 | 9.842 | 380,103 | -0.14(-1.38%) |
Mar 03, 2021 | 10.10 | 10.20 | 9.960 | 9.980 | 508,106 | -0.01(-0.10%) |
Mar 02, 2021 | 10.11 | 10.19 | 9.940 | 9.989 | 264,880 | -0.16(-1.55%) |