Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.540 | 9.680 | 9.520 | 9.670 | 41,795 | -0.11(-1.12%) |
May 27, 2021 | 9.550 | 9.880 | 9.500 | 9.780 | 94,559 | +0.40(+4.26%) |
May 26, 2021 | 9.700 | 9.760 | 9.360 | 9.380 | 51,415 | -0.06(-0.64%) |
May 25, 2021 | 9.950 | 10.01 | 9.430 | 9.440 | 50,423 | -0.16(-1.67%) |
May 24, 2021 | 10.00 | 10.09 | 9.500 | 9.600 | 76,522 | +0.16(+1.69%) |
May 21, 2021 | 9.590 | 9.845 | 9.440 | 9.440 | 42,529 | -0.03(-0.32%) |
May 20, 2021 | 9.250 | 9.583 | 9.250 | 9.470 | 63,929 | +0.18(+1.94%) |
May 19, 2021 | 9.510 | 9.690 | 9.245 | 9.290 | 36,481 | -0.39(-4.03%) |
May 18, 2021 | 9.940 | 10.10 | 9.670 | 9.680 | 29,644 | -0.33(-3.30%) |
May 17, 2021 | 9.550 | 10.01 | 9.550 | 10.01 | 27,597 | -0.11(-1.09%) |
May 14, 2021 | 9.460 | 10.15 | 9.460 | 10.12 | 22,890 | +0.47(+4.87%) |
May 13, 2021 | 9.050 | 9.650 | 9.050 | 9.650 | 23,118 | +0.44(+4.78%) |
May 12, 2021 | 9.470 | 9.640 | 9.090 | 9.210 | 41,191 | -0.38(-3.96%) |
May 11, 2021 | 9.630 | 9.815 | 9.462 | 9.590 | 21,243 | -0.04(-0.42%) |
May 10, 2021 | 10.41 | 10.41 | 9.620 | 9.630 | 42,543 | -0.12(-1.23%) |
May 07, 2021 | 9.860 | 9.900 | 9.500 | 9.750 | 23,433 | -0.15(-1.52%) |
May 06, 2021 | 10.04 | 10.10 | 9.710 | 9.900 | 12,316 | -0.33(-3.23%) |
May 05, 2021 | 10.02 | 10.28 | 10.02 | 10.23 | 16,146 | -0.05(-0.49%) |
May 04, 2021 | 10.40 | 10.44 | 10.08 | 10.28 | 39,804 | -0.20(-1.91%) |
May 03, 2021 | 10.50 | 10.60 | 10.35 | 10.48 | 31,541 | -0.01(-0.10%) |
Apr 30, 2021 | 10.05 | 10.58 | 10.05 | 10.49 | 30,500 | +0.22(+2.14%) |
Apr 29, 2021 | 10.23 | 10.47 | 10.16 | 10.27 | 16,211 | +0.12(+1.18%) |
Apr 28, 2021 | 9.980 | 10.15 | 9.940 | 10.15 | 14,153 | +0.10(+1.00%) |
Apr 27, 2021 | 9.890 | 10.14 | 9.810 | 10.05 | 22,725 | -0.11(-1.08%) |
Apr 26, 2021 | 10.25 | 10.25 | 9.860 | 10.16 | 15,044 | +0.00(+0.00%) |
Apr 23, 2021 | 10.75 | 10.75 | 10.16 | 10.16 | 19,100 | -0.12(-1.17%) |
Apr 22, 2021 | 10.55 | 10.92 | 10.17 | 10.28 | 27,031 | -0.13(-1.25%) |
Apr 21, 2021 | 10.25 | 10.59 | 10.25 | 10.41 | 21,740 | -0.54(-4.93%) |
Apr 20, 2021 | 10.50 | 10.95 | 10.04 | 10.95 | 49,582 | +0.53(+5.09%) |
Apr 19, 2021 | 10.54 | 10.63 | 10.32 | 10.42 | 37,117 | -0.22(-2.07%) |
Apr 16, 2021 | 11.00 | 11.00 | 10.28 | 10.64 | 24,000 | +0.16(+1.53%) |
Apr 15, 2021 | 10.41 | 10.50 | 10.12 | 10.48 | 20,981 | +0.04(+0.38%) |
Apr 14, 2021 | 9.890 | 10.44 | 9.880 | 10.44 | 20,936 | +0.52(+5.24%) |
Apr 13, 2021 | 10.75 | 10.75 | 9.880 | 9.920 | 50,944 | -1.14(-10.31%) |
Apr 12, 2021 | 10.80 | 11.06 | 10.48 | 11.06 | 17,749 | +0.36(+3.36%) |
Apr 09, 2021 | 10.65 | 10.77 | 10.45 | 10.70 | 40,400 | +0.00(+0.00%) |
Apr 08, 2021 | 10.40 | 10.77 | 10.27 | 10.70 | 23,781 | +0.28(+2.69%) |
Apr 07, 2021 | 10.64 | 10.64 | 10.31 | 10.42 | 12,814 | -0.24(-2.25%) |
Apr 06, 2021 | 10.62 | 10.75 | 10.57 | 10.66 | 15,511 | -0.07(-0.65%) |
Apr 05, 2021 | 10.58 | 10.74 | 10.54 | 10.73 | 14,326 | +0.05(+0.47%) |
Apr 01, 2021 | 10.50 | 10.69 | 10.24 | 10.68 | 19,600 | +0.03(+0.28%) |
Mar 31, 2021 | 10.50 | 10.74 | 10.36 | 10.65 | 26,300 | -0.08(-0.75%) |
Mar 30, 2021 | 10.51 | 10.73 | 10.10 | 10.73 | 15,931 | +0.15(+1.42%) |
Mar 29, 2021 | 10.75 | 10.95 | 10.49 | 10.58 | 26,818 | -0.29(-2.67%) |
Mar 26, 2021 | 10.64 | 10.87 | 10.64 | 10.87 | 13,800 | +0.31(+2.94%) |
Mar 25, 2021 | 10.28 | 10.56 | 10.03 | 10.56 | 32,601 | +0.13(+1.25%) |
Mar 24, 2021 | 10.69 | 10.73 | 10.34 | 10.43 | 64,720 | -0.14(-1.32%) |
Mar 23, 2021 | 10.42 | 10.57 | 10.38 | 10.57 | 37,094 | -0.02(-0.19%) |
Mar 22, 2021 | 10.45 | 10.89 | 10.38 | 10.59 | 26,525 | -0.07(-0.66%) |
Mar 19, 2021 | 10.51 | 10.73 | 9.995 | 10.66 | 184,100 | +0.07(+0.66%) |
Mar 18, 2021 | 10.02 | 10.59 | 10.02 | 10.59 | 44,364 | +0.30(+2.92%) |
Mar 17, 2021 | 10.29 | 10.34 | 9.980 | 10.29 | 92,584 | +0.04(+0.39%) |
Mar 16, 2021 | 10.49 | 10.54 | 10.15 | 10.25 | 18,718 | -0.34(-3.21%) |
Mar 15, 2021 | 10.84 | 10.84 | 10.32 | 10.59 | 36,776 | -0.08(-0.75%) |
Mar 12, 2021 | 10.90 | 10.90 | 10.61 | 10.67 | 28,600 | +0.07(+0.66%) |
Mar 11, 2021 | 9.720 | 10.60 | 9.720 | 10.60 | 69,710 | +0.03(+0.28%) |
Mar 10, 2021 | 10.33 | 10.57 | 10.33 | 10.57 | 51,274 | +0.07(+0.67%) |
Mar 09, 2021 | 10.70 | 10.70 | 10.36 | 10.50 | 50,118 | -0.10(-0.94%) |
Mar 08, 2021 | 10.14 | 10.62 | 10.14 | 10.60 | 61,126 | +0.10(+0.95%) |
Mar 05, 2021 | 10.00 | 10.50 | 9.775 | 10.50 | 71,500 | +0.80(+8.25%) |
Mar 04, 2021 | 9.920 | 10.00 | 9.440 | 9.700 | 35,906 | -0.22(-2.22%) |
Mar 03, 2021 | 10.21 | 10.21 | 9.510 | 9.920 | 35,248 | +0.64(+6.90%) |
Mar 02, 2021 | 9.210 | 9.360 | 9.180 | 9.280 | 14,150 | -0.04(-0.43%) |