Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.870 | 9.870 | 9.800 | 9.800 | 237,879 | -0.06(-0.61%) |
May 27, 2021 | 9.840 | 9.858 | 9.830 | 9.860 | 140,798 | -0.01(-0.10%) |
May 26, 2021 | 9.860 | 9.880 | 9.830 | 9.870 | 109,844 | -0.01(-0.10%) |
May 25, 2021 | 9.830 | 9.880 | 9.830 | 9.880 | 81,178 | +0.04(+0.41%) |
May 24, 2021 | 9.880 | 9.912 | 9.830 | 9.840 | 186,730 | -0.05(-0.51%) |
May 21, 2021 | 9.870 | 9.910 | 9.865 | 9.890 | 76,141 | +0.03(+0.30%) |
May 20, 2021 | 9.870 | 9.899 | 9.850 | 9.860 | 280,707 | -0.02(-0.20%) |
May 19, 2021 | 9.880 | 9.900 | 9.850 | 9.880 | 146,024 | -0.03(-0.30%) |
May 18, 2021 | 9.870 | 9.930 | 9.860 | 9.910 | 171,453 | +0.04(+0.41%) |
May 17, 2021 | 9.880 | 9.900 | 9.850 | 9.870 | 160,691 | -0.03(-0.30%) |
May 14, 2021 | 9.900 | 9.940 | 9.870 | 9.900 | 208,009 | +0.00(+0.00%) |
May 13, 2021 | 9.890 | 9.950 | 9.870 | 9.900 | 217,651 | +0.00(+0.00%) |
May 12, 2021 | 9.910 | 9.950 | 9.870 | 9.900 | 251,782 | -0.01(-0.10%) |
May 11, 2021 | 9.870 | 9.940 | 9.850 | 9.910 | 506,334 | -0.01(-0.10%) |
May 10, 2021 | 9.950 | 9.960 | 9.840 | 9.920 | 215,990 | +0.00(+0.00%) |
May 07, 2021 | 9.960 | 9.960 | 9.880 | 9.920 | 204,137 | -0.02(-0.20%) |
May 06, 2021 | 9.930 | 9.955 | 9.900 | 9.940 | 382,861 | +0.00(+0.00%) |
May 05, 2021 | 9.960 | 9.980 | 9.940 | 9.940 | 124,041 | -0.03(-0.30%) |
May 04, 2021 | 9.960 | 10.00 | 9.950 | 9.970 | 181,353 | -0.03(-0.30%) |
May 03, 2021 | 9.950 | 10.05 | 9.950 | 10.00 | 155,363 | +0.04(+0.40%) |
Apr 30, 2021 | 9.970 | 10.00 | 9.960 | 9.960 | 145,200 | -0.01(-0.10%) |
Apr 29, 2021 | 9.950 | 10.00 | 9.950 | 9.970 | 159,267 | +0.01(+0.10%) |
Apr 28, 2021 | 9.970 | 10.00 | 9.930 | 9.960 | 250,689 | +0.00(+0.00%) |
Apr 27, 2021 | 9.980 | 10.01 | 9.930 | 9.960 | 293,755 | -0.05(-0.50%) |
Apr 26, 2021 | 9.970 | 10.04 | 9.970 | 10.01 | 287,362 | +0.01(+0.10%) |
Apr 23, 2021 | 9.930 | 10.02 | 9.920 | 10.00 | 182,100 | +0.10(+1.01%) |
Apr 22, 2021 | 10.00 | 10.00 | 9.900 | 9.900 | 252,330 | -0.10(-1.00%) |
Apr 21, 2021 | 10.01 | 10.01 | 9.940 | 10.00 | 446,546 | +0.00(+0.00%) |
Apr 20, 2021 | 9.920 | 10.00 | 9.920 | 10.00 | 230,120 | +0.02(+0.20%) |
Apr 19, 2021 | 10.01 | 10.02 | 9.950 | 9.980 | 551,070 | -0.06(-0.60%) |
Apr 16, 2021 | 10.07 | 10.09 | 9.980 | 10.04 | 342,800 | -0.08(-0.79%) |
Apr 15, 2021 | 10.05 | 10.13 | 10.02 | 10.12 | 267,593 | +0.07(+0.70%) |
Apr 14, 2021 | 9.970 | 10.06 | 9.970 | 10.05 | 238,201 | +0.04(+0.40%) |
Apr 13, 2021 | 9.970 | 10.04 | 9.950 | 10.01 | 321,044 | +0.04(+0.40%) |
Apr 12, 2021 | 10.02 | 10.08 | 9.950 | 9.970 | 263,720 | -0.10(-0.99%) |
Apr 09, 2021 | 10.02 | 10.08 | 9.990 | 10.07 | 112,600 | +0.03(+0.30%) |
Apr 08, 2021 | 10.00 | 10.07 | 10.00 | 10.04 | 138,965 | +0.04(+0.40%) |
Apr 07, 2021 | 9.950 | 10.02 | 9.950 | 10.00 | 214,498 | +0.01(+0.10%) |
Apr 06, 2021 | 9.950 | 9.990 | 9.900 | 9.990 | 188,045 | +0.03(+0.30%) |
Apr 05, 2021 | 9.950 | 9.990 | 9.941 | 9.960 | 68,624 | +0.00(+0.00%) |
Apr 01, 2021 | 9.950 | 9.970 | 9.920 | 9.960 | 215,500 | +0.01(+0.10%) |
Mar 31, 2021 | 9.980 | 10.02 | 9.920 | 9.950 | 485,873 | -0.02(-0.20%) |
Mar 30, 2021 | 9.900 | 9.980 | 9.860 | 9.970 | 179,168 | +0.07(+0.71%) |
Mar 29, 2021 | 9.920 | 9.950 | 9.870 | 9.900 | 108,562 | -0.08(-0.80%) |
Mar 26, 2021 | 9.890 | 9.980 | 9.829 | 9.980 | 232,000 | +0.15(+1.53%) |
Mar 25, 2021 | 9.780 | 9.900 | 9.760 | 9.830 | 265,310 | -0.06(-0.61%) |
Mar 24, 2021 | 9.900 | 9.950 | 9.800 | 9.890 | 875,532 | -0.04(-0.40%) |
Mar 23, 2021 | 9.980 | 10.00 | 9.860 | 9.930 | 605,836 | -0.08(-0.80%) |
Mar 22, 2021 | 10.02 | 10.05 | 9.970 | 10.01 | 699,074 | -0.01(-0.10%) |
Mar 19, 2021 | 10.05 | 10.06 | 10.00 | 10.02 | 2,347,800 | -0.04(-0.40%) |
Mar 18, 2021 | 10.19 | 10.19 | 10.04 | 10.06 | 534,162 | -0.14(-1.37%) |
Mar 17, 2021 | 10.25 | 10.26 | 10.15 | 10.20 | 392,522 | -0.15(-1.45%) |
Mar 16, 2021 | 10.31 | 10.70 | 10.17 | 10.35 | 3,433,983 | +0.06(+0.58%) |
Mar 15, 2021 | 10.31 | 10.36 | 10.18 | 10.29 | 821,444 | +0.00(+0.00%) |
Mar 12, 2021 | 10.22 | 10.34 | 10.21 | 10.29 | 127,400 | -0.03(-0.29%) |
Mar 11, 2021 | 10.24 | 10.36 | 10.10 | 10.32 | 647,794 | +0.16(+1.57%) |
Mar 10, 2021 | 10.17 | 10.23 | 10.11 | 10.16 | 384,236 | +0.06(+0.59%) |
Mar 09, 2021 | 10.14 | 10.18 | 10.02 | 10.10 | 859,352 | +0.01(+0.10%) |
Mar 08, 2021 | 10.23 | 10.38 | 10.07 | 10.09 | 574,197 | -0.15(-1.46%) |
Mar 05, 2021 | 10.10 | 10.29 | 9.880 | 10.24 | 1,265,900 | +0.08(+0.79%) |
Mar 04, 2021 | 10.17 | 10.20 | 9.990 | 10.16 | 1,697,554 | -0.07(-0.68%) |
Mar 03, 2021 | 10.25 | 10.45 | 10.13 | 10.23 | 2,411,935 | -0.45(-4.21%) |
Mar 02, 2021 | 10.58 | 10.78 | 10.23 | 10.68 | 1,658,753 | +0.15(+1.42%) |
Mar 01, 2021 | 10.52 | 10.67 | 10.51 | 10.53 | 594,647 | +0.05(+0.48%) |
Feb 26, 2021 | 10.37 | 10.82 | 10.27 | 10.48 | 1,524,600 | +0.06(+0.58%) |
Feb 25, 2021 | 10.60 | 10.70 | 10.40 | 10.42 | 530,192 | -0.28(-2.62%) |
Feb 24, 2021 | 10.74 | 10.87 | 10.63 | 10.70 | 666,710 | -0.07(-0.65%) |
Feb 23, 2021 | 10.86 | 10.87 | 10.45 | 10.77 | 962,809 | -0.37(-3.32%) |
Feb 22, 2021 | 10.90 | 11.20 | 10.90 | 11.14 | 600,066 | +0.16(+1.46%) |
Feb 19, 2021 | 10.90 | 11.09 | 10.81 | 10.98 | 634,400 | +0.06(+0.55%) |
Feb 18, 2021 | 10.93 | 11.17 | 10.78 | 10.92 | 592,393 | -0.05(-0.46%) |
Feb 17, 2021 | 10.95 | 11.11 | 10.87 | 10.97 | 414,906 | +0.05(+0.46%) |
Feb 16, 2021 | 10.94 | 11.49 | 10.81 | 10.92 | 1,741,772 | +0.17(+1.58%) |
Feb 12, 2021 | 10.77 | 10.80 | 10.65 | 10.75 | 332,300 | -0.02(-0.19%) |
Feb 11, 2021 | 10.82 | 10.82 | 10.64 | 10.77 | 609,068 | -0.03(-0.28%) |
Feb 10, 2021 | 10.85 | 10.95 | 10.70 | 10.80 | 484,617 | -0.10(-0.92%) |
Feb 09, 2021 | 10.72 | 11.91 | 10.67 | 10.90 | 1,683,754 | +0.25(+2.35%) |
Feb 08, 2021 | 10.65 | 10.90 | 10.63 | 10.65 | 1,099,007 | +0.06(+0.57%) |
Feb 05, 2021 | 10.65 | 10.70 | 10.54 | 10.59 | 876,300 | -0.10(-0.94%) |
Feb 04, 2021 | 10.71 | 10.79 | 10.61 | 10.69 | 422,006 | -0.07(-0.65%) |
Feb 03, 2021 | 10.64 | 10.76 | 10.59 | 10.76 | 504,693 | +0.19(+1.80%) |
Feb 02, 2021 | 10.59 | 10.70 | 10.51 | 10.57 | 847,438 | +0.07(+0.67%) |
Feb 01, 2021 | 10.53 | 10.61 | 10.42 | 10.50 | 871,144 | -0.08(-0.76%) |
Jan 29, 2021 | 10.45 | 10.59 | 10.34 | 10.58 | 1,045,600 | +0.05(+0.47%) |
Jan 28, 2021 | 10.38 | 10.60 | 10.36 | 10.53 | 699,390 | +0.09(+0.86%) |
Jan 27, 2021 | 10.43 | 10.51 | 10.10 | 10.44 | 2,508,410 | -0.17(-1.60%) |
Jan 26, 2021 | 10.50 | 10.69 | 10.43 | 10.61 | 5,670,267 | -0.27(-2.48%) |
Jan 25, 2021 | 10.91 | 11.08 | 10.77 | 10.88 | 1,396,379 | +0.05(+0.46%) |
Jan 22, 2021 | 10.88 | 11.08 | 10.80 | 10.83 | 1,560,000 | -0.10(-0.91%) |
Jan 21, 2021 | 10.92 | 11.27 | 10.77 | 10.93 | 2,225,315 | -0.01(-0.09%) |
Jan 20, 2021 | 11.14 | 11.18 | 10.90 | 10.94 | 1,347,756 | -0.18(-1.62%) |
Jan 19, 2021 | 11.19 | 11.23 | 11.09 | 11.12 | 1,139,397 | +0.03(+0.27%) |
Jan 15, 2021 | 11.41 | 11.53 | 10.98 | 11.09 | 2,006,100 | -0.31(-2.72%) |
Jan 14, 2021 | 11.05 | 12.40 | 10.99 | 11.40 | 4,533,332 | +0.47(+4.30%) |
Jan 13, 2021 | 10.95 | 11.10 | 10.88 | 10.93 | 527,403 | +0.07(+0.64%) |
Jan 12, 2021 | 10.87 | 10.90 | 10.76 | 10.86 | 606,603 | +0.06(+0.56%) |
Jan 11, 2021 | 10.78 | 10.82 | 10.74 | 10.80 | 787,011 | +0.02(+0.19%) |
Jan 08, 2021 | 10.80 | 10.85 | 10.70 | 10.78 | 1,786,900 | +0.06(+0.56%) |
Jan 07, 2021 | 10.75 | 10.82 | 10.69 | 10.72 | 612,035 | +0.04(+0.37%) |
Jan 06, 2021 | 10.87 | 10.95 | 10.68 | 10.68 | 795,276 | -0.27(-2.47%) |
Jan 05, 2021 | 10.91 | 10.96 | 10.81 | 10.95 | 422,267 | +0.07(+0.64%) |
Jan 04, 2021 | 11.09 | 11.30 | 10.85 | 10.88 | 492,546 | -0.01(-0.09%) |
Dec 31, 2020 | 10.89 | 10.89 | 10.89 | 351,393 | -0.07(-0.64%) | |
Dec 30, 2020 | 11.05 | 11.26 | 10.90 | 10.96 | 351,393 | -0.02(-0.18%) |
Dec 29, 2020 | 11.02 | 11.09 | 10.90 | 10.98 | 334,386 | -0.01(-0.09%) |
Dec 28, 2020 | 11.05 | 11.10 | 10.95 | 10.99 | 561,153 | -0.01(-0.09%) |
Dec 24, 2020 | 11.25 | 11.37 | 10.95 | 11.00 | 355,500 | -0.12(-1.08%) |
Dec 23, 2020 | 11.09 | 11.15 | 10.94 | 11.12 | 431,341 | +0.20(+1.83%) |
Dec 22, 2020 | 11.18 | 11.18 | 10.90 | 10.92 | 876,433 | -0.03(-0.27%) |
Dec 21, 2020 | 10.75 | 11.10 | 10.70 | 10.95 | 443,743 | -0.05(-0.45%) |
Dec 18, 2020 | 11.00 | 11.24 | 10.91 | 11.00 | 751,300 | +0.04(+0.36%) |
Dec 17, 2020 | 10.89 | 10.96 | 10.74 | 10.96 | 463,715 | +0.11(+1.01%) |
Dec 16, 2020 | 10.80 | 10.87 | 10.79 | 10.85 | 404,090 | -0.02(-0.18%) |
Dec 15, 2020 | 10.80 | 10.89 | 10.71 | 10.87 | 451,830 | +0.12(+1.12%) |
Dec 14, 2020 | 10.70 | 10.78 | 10.63 | 10.75 | 893,048 | +0.07(+0.66%) |
Dec 11, 2020 | 10.60 | 10.79 | 10.60 | 10.68 | 749,200 | +0.03(+0.28%) |
Dec 10, 2020 | 10.67 | 10.73 | 10.60 | 10.65 | 295,508 | +0.01(+0.09%) |
Dec 09, 2020 | 10.65 | 10.83 | 10.50 | 10.64 | 794,442 | +0.04(+0.38%) |
Dec 08, 2020 | 10.60 | 10.65 | 10.35 | 10.60 | 614,603 | +0.08(+0.76%) |
Dec 07, 2020 | 10.60 | 10.60 | 10.43 | 10.52 | 630,456 | +0.03(+0.29%) |
Dec 04, 2020 | 10.49 | 10.53 | 10.41 | 10.49 | 789,600 | +0.08(+0.77%) |
Dec 03, 2020 | 10.54 | 10.59 | 10.30 | 10.41 | 1,462,909 | -0.03(-0.29%) |
Dec 02, 2020 | 10.54 | 10.54 | 10.37 | 10.44 | 113,857 | -0.01(-0.10%) |
Dec 01, 2020 | 10.54 | 10.55 | 10.40 | 10.45 | 312,023 | +0.09(+0.87%) |
Nov 30, 2020 | 10.60 | 10.65 | 10.33 | 10.36 | 1,324,865 | -0.19(-1.80%) |
Nov 27, 2020 | 10.55 | 10.62 | 10.38 | 10.55 | 149,500 | +0.05(+0.48%) |
Nov 25, 2020 | 10.52 | 10.58 | 10.35 | 10.50 | 132,300 | +0.03(+0.29%) |
Nov 24, 2020 | 10.60 | 10.68 | 10.30 | 10.47 | 195,051 | -0.12(-1.13%) |
Nov 23, 2020 | 10.50 | 10.60 | 10.40 | 10.59 | 98,841 | +0.13(+1.24%) |
Nov 20, 2020 | 10.50 | 10.50 | 10.37 | 10.46 | 148,200 | -0.03(-0.29%) |
Nov 19, 2020 | 10.45 | 10.54 | 10.30 | 10.49 | 271,752 | +0.05(+0.48%) |
Nov 18, 2020 | 10.40 | 10.47 | 10.34 | 10.44 | 348,435 | +0.09(+0.87%) |
Nov 17, 2020 | 10.39 | 10.39 | 10.32 | 10.35 | 318,871 | +0.00(+0.00%) |
Nov 16, 2020 | 10.25 | 10.43 | 10.21 | 10.35 | 409,028 | +0.13(+1.27%) |
Nov 13, 2020 | 10.25 | 10.25 | 10.17 | 10.22 | 412,400 | +0.06(+0.59%) |
Nov 12, 2020 | 10.18 | 10.21 | 10.12 | 10.16 | 720,621 | +0.19(+1.91%) |
Nov 11, 2020 | 10.01 | 10.05 | 9.970 | 9.970 | 154,626 | -0.05(-0.50%) |
Nov 10, 2020 | 10.04 | 10.10 | 9.970 | 10.02 | 79,809 | +0.05(+0.50%) |
Nov 09, 2020 | 10.15 | 10.20 | 9.960 | 9.970 | 140,845 | -0.10(-1.04%) |
Nov 06, 2020 | 10.10 | 10.10 | 9.930 | 10.07 | 126,600 | +0.06(+0.65%) |
Nov 05, 2020 | 9.990 | 10.07 | 9.990 | 10.01 | 33,261 | -0.02(-0.20%) |
Nov 04, 2020 | 10.03 | 10.09 | 10.00 | 10.03 | 21,593 | -0.04(-0.40%) |
Nov 03, 2020 | 10.10 | 10.13 | 10.03 | 10.07 | 143,941 | -0.01(-0.10%) |
Nov 02, 2020 | 10.05 | 10.09 | 9.970 | 10.08 | 678,830 | +0.10(+1.00%) |
Oct 30, 2020 | 10.00 | 10.08 | 9.900 | 9.980 | 160,600 | -0.06(-0.60%) |
Oct 29, 2020 | 10.09 | 10.09 | 10.00 | 10.04 | 185,381 | -0.01(-0.10%) |
Oct 28, 2020 | 10.01 | 10.07 | 10.01 | 10.05 | 94,094 | -0.04(-0.40%) |
Oct 27, 2020 | 10.13 | 10.17 | 10.00 | 10.09 | 357,311 | +0.01(+0.10%) |
Oct 26, 2020 | 10.18 | 10.18 | 10.04 | 10.08 | 146,905 | -0.12(-1.18%) |
Oct 23, 2020 | 10.13 | 10.24 | 10.08 | 10.20 | 1,051,300 | +0.07(+0.69%) |
Oct 22, 2020 | 10.17 | 10.26 | 10.11 | 10.13 | 1,004,790 | -0.14(-1.36%) |
Oct 21, 2020 | 10.20 | 10.30 | 10.15 | 10.27 | 111,812 | +0.01(+0.10%) |
Oct 20, 2020 | 10.33 | 10.35 | 10.20 | 10.26 | 157,151 | -0.07(-0.68%) |
Oct 19, 2020 | 10.39 | 10.44 | 10.27 | 10.33 | 127,033 | +0.06(+0.58%) |
Oct 16, 2020 | 10.45 | 10.45 | 10.24 | 10.27 | 253,900 | -0.02(-0.19%) |
Oct 15, 2020 | 10.40 | 10.40 | 10.24 | 10.29 | 223,662 | -0.06(-0.58%) |
Oct 14, 2020 | 10.47 | 10.55 | 10.25 | 10.35 | 237,223 | -0.01(-0.10%) |
Oct 13, 2020 | 10.65 | 10.65 | 10.22 | 10.36 | 540,965 | -0.03(-0.29%) |
Oct 12, 2020 | 10.76 | 11.00 | 10.35 | 10.39 | 1,562,217 | +0.32(+3.18%) |
Oct 09, 2020 | 10.59 | 10.59 | 10.00 | 10.07 | 28,400 | +0.02(+0.20%) |
Oct 08, 2020 | 10.60 | 10.60 | 9.990 | 10.05 | 59,115 | +0.05(+0.50%) |
Oct 07, 2020 | 10.10 | 10.32 | 10.00 | 10.00 | 14,011 | -0.30(-2.91%) |
Oct 06, 2020 | 10.40 | 10.72 | 9.940 | 10.30 | 24,875 | +0.39(+3.94%) |