Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.859 | 9.894 | 9.792 | 9.873 | 2,034,854 | +0.07(+0.71%) |
May 27, 2021 | 9.838 | 9.873 | 9.771 | 9.803 | 3,151,465 | +0.04(+0.43%) |
May 26, 2021 | 9.642 | 9.796 | 9.586 | 9.761 | 2,486,795 | +0.16(+1.67%) |
May 25, 2021 | 9.684 | 9.768 | 9.597 | 9.600 | 2,666,634 | -0.07(-0.72%) |
May 24, 2021 | 9.663 | 9.709 | 9.558 | 9.670 | 1,974,078 | +0.05(+0.51%) |
May 21, 2021 | 9.670 | 9.739 | 9.614 | 9.621 | 2,302,899 | -0.01(-0.14%) |
May 20, 2021 | 9.607 | 9.674 | 9.516 | 9.635 | 2,005,222 | +0.04(+0.44%) |
May 19, 2021 | 9.482 | 9.593 | 9.398 | 9.593 | 3,305,201 | +0.04(+0.44%) |
May 18, 2021 | 9.600 | 9.702 | 9.523 | 9.551 | 2,782,878 | +0.05(+0.51%) |
May 17, 2021 | 9.419 | 9.530 | 9.314 | 9.502 | 2,391,961 | +0.05(+0.52%) |
May 14, 2021 | 9.398 | 9.482 | 9.349 | 9.454 | 2,241,170 | +0.16(+1.73%) |
May 13, 2021 | 9.153 | 9.405 | 9.090 | 9.293 | 3,483,381 | +0.20(+2.15%) |
May 12, 2021 | 9.363 | 9.384 | 9.069 | 9.097 | 3,144,540 | -0.26(-2.76%) |
May 11, 2021 | 9.342 | 9.384 | 9.216 | 9.356 | 2,444,985 | -0.06(-0.59%) |
May 10, 2021 | 9.495 | 9.628 | 9.412 | 9.412 | 2,658,504 | -0.02(-0.22%) |
May 07, 2021 | 9.363 | 9.447 | 9.307 | 9.433 | 2,168,932 | +0.01(+0.15%) |
May 06, 2021 | 9.419 | 9.433 | 9.223 | 9.419 | 2,738,230 | -0.03(-0.30%) |
May 05, 2021 | 9.335 | 9.447 | 9.020 | 9.447 | 3,881,290 | +0.41(+4.56%) |
May 04, 2021 | 9.265 | 9.272 | 8.964 | 9.034 | 3,455,439 | -0.23(-2.49%) |
May 03, 2021 | 9.216 | 9.321 | 9.174 | 9.265 | 3,145,945 | +0.08(+0.91%) |
Apr 30, 2021 | 9.104 | 9.188 | 9.034 | 9.181 | 3,722,996 | +0.10(+1.08%) |
Apr 29, 2021 | 9.083 | 9.115 | 8.977 | 9.083 | 1,779,779 | +0.01(+0.15%) |
Apr 28, 2021 | 8.985 | 9.073 | 8.937 | 9.069 | 1,861,695 | +0.14(+1.56%) |
Apr 27, 2021 | 8.874 | 8.978 | 8.832 | 8.930 | 1,565,374 | +0.08(+0.95%) |
Apr 26, 2021 | 8.930 | 8.982 | 8.839 | 8.846 | 1,621,120 | -0.04(-0.47%) |
Apr 23, 2021 | 8.748 | 8.937 | 8.692 | 8.888 | 1,946,726 | +0.15(+1.68%) |
Apr 22, 2021 | 8.804 | 8.853 | 8.727 | 8.741 | 1,926,224 | -0.04(-0.48%) |
Apr 21, 2021 | 8.573 | 8.793 | 8.496 | 8.783 | 1,989,111 | +0.21(+2.44%) |
Apr 20, 2021 | 8.727 | 8.734 | 8.482 | 8.573 | 3,567,109 | -0.18(-2.07%) |
Apr 19, 2021 | 8.971 | 8.985 | 8.716 | 8.755 | 3,746,290 | -0.21(-2.34%) |
Apr 16, 2021 | 9.069 | 9.118 | 8.964 | 8.964 | 3,112,157 | -0.06(-0.70%) |
Apr 15, 2021 | 9.069 | 9.090 | 8.978 | 9.027 | 2,742,946 | -0.01(-0.15%) |
Apr 14, 2021 | 9.013 | 9.146 | 8.978 | 9.041 | 2,626,072 | +0.01(+0.15%) |
Apr 13, 2021 | 9.013 | 9.048 | 8.937 | 9.027 | 1,555,466 | +0.01(+0.15%) |
Apr 12, 2021 | 9.013 | 9.020 | 8.971 | 9.013 | 1,616,714 | +0.01(+0.08%) |
Apr 09, 2021 | 8.985 | 9.024 | 8.944 | 9.006 | 1,673,938 | +0.03(+0.31%) |
Apr 08, 2021 | 8.937 | 8.978 | 8.863 | 8.978 | 1,760,217 | +0.02(+0.23%) |
Apr 07, 2021 | 8.971 | 8.996 | 8.902 | 8.957 | 1,418,398 | +0.02(+0.23%) |
Apr 06, 2021 | 8.895 | 8.978 | 8.874 | 8.937 | 2,160,773 | +0.06(+0.71%) |
Apr 05, 2021 | 8.978 | 9.013 | 8.846 | 8.874 | 2,910,383 | -0.08(-0.94%) |
Apr 01, 2021 | 8.874 | 8.957 | 8.804 | 8.957 | 2,149,099 | +0.08(+0.94%) |
Mar 31, 2021 | 8.909 | 8.978 | 8.790 | 8.874 | 3,903,284 | -0.03(-0.39%) |
Mar 30, 2021 | 8.734 | 8.923 | 8.734 | 8.909 | 2,651,930 | +0.18(+2.08%) |
Mar 29, 2021 | 8.713 | 8.822 | 8.611 | 8.727 | 3,983,092 | -0.05(-0.54%) |
Mar 26, 2021 | 8.747 | 8.816 | 8.631 | 8.775 | 2,983,339 | +0.10(+1.18%) |
Mar 25, 2021 | 8.556 | 8.747 | 8.338 | 8.672 | 3,295,080 | +0.10(+1.11%) |
Mar 24, 2021 | 8.584 | 8.867 | 8.556 | 8.577 | 4,851,189 | +0.06(+0.72%) |
Mar 23, 2021 | 8.563 | 8.628 | 8.434 | 8.515 | 3,022,863 | -0.10(-1.19%) |
Mar 22, 2021 | 8.638 | 8.700 | 8.529 | 8.618 | 2,558,907 | -0.02(-0.24%) |
Mar 19, 2021 | 8.638 | 8.850 | 8.461 | 8.638 | 9,415,928 | +0.01(+0.16%) |
Mar 18, 2021 | 8.857 | 8.880 | 8.584 | 8.625 | 2,669,790 | -0.24(-2.69%) |
Mar 17, 2021 | 8.768 | 8.870 | 8.741 | 8.863 | 2,821,772 | +0.08(+0.93%) |
Mar 16, 2021 | 8.788 | 8.792 | 8.665 | 8.781 | 2,939,142 | -0.01(-0.08%) |
Mar 15, 2021 | 8.734 | 8.788 | 8.611 | 8.788 | 2,304,253 | +0.12(+1.42%) |
Mar 12, 2021 | 8.638 | 8.761 | 8.584 | 8.665 | 2,586,606 | +0.12(+1.36%) |
Mar 11, 2021 | 8.556 | 8.611 | 8.454 | 8.550 | 2,724,194 | +0.06(+0.72%) |
Mar 10, 2021 | 8.365 | 8.536 | 8.352 | 8.488 | 3,160,391 | +0.12(+1.47%) |
Mar 09, 2021 | 8.352 | 8.427 | 8.222 | 8.365 | 2,759,327 | +0.03(+0.41%) |
Mar 08, 2021 | 8.188 | 8.420 | 8.167 | 8.331 | 3,933,953 | +0.20(+2.43%) |
Mar 05, 2021 | 8.188 | 8.249 | 7.765 | 8.133 | 4,083,552 | +0.04(+0.51%) |
Mar 04, 2021 | 8.270 | 8.279 | 7.908 | 8.092 | 3,978,259 | -0.13(-1.58%) |
Mar 03, 2021 | 8.188 | 8.386 | 8.147 | 8.222 | 3,550,593 | +0.05(+0.67%) |
Mar 02, 2021 | 8.031 | 8.202 | 7.908 | 8.167 | 2,831,999 | +0.14(+1.79%) |