Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.950 | 10.03 | 9.950 | 10.00 | 757,236 | +0.03(+0.30%) |
May 27, 2021 | 9.950 | 10.00 | 9.950 | 9.970 | 263,364 | -0.01(-0.10%) |
May 26, 2021 | 9.920 | 10.00 | 9.920 | 9.980 | 642,550 | +0.06(+0.60%) |
May 25, 2021 | 9.920 | 9.940 | 9.910 | 9.920 | 532,616 | +0.00(+0.00%) |
May 24, 2021 | 9.960 | 9.960 | 9.900 | 9.920 | 295,280 | +0.01(+0.10%) |
May 21, 2021 | 9.900 | 9.930 | 9.900 | 9.910 | 483,304 | +0.01(+0.10%) |
May 20, 2021 | 9.920 | 9.950 | 9.900 | 9.900 | 487,064 | +0.00(+0.00%) |
May 19, 2021 | 9.920 | 9.930 | 9.890 | 9.900 | 503,340 | -0.08(-0.80%) |
May 18, 2021 | 9.890 | 10.01 | 9.890 | 9.980 | 393,350 | +0.09(+0.91%) |
May 17, 2021 | 9.900 | 9.920 | 9.875 | 9.890 | 886,034 | -0.04(-0.40%) |
May 14, 2021 | 9.920 | 9.970 | 9.890 | 9.930 | 2,132,411 | +0.03(+0.30%) |
May 13, 2021 | 9.970 | 10.02 | 9.890 | 9.900 | 1,532,013 | -0.03(-0.30%) |
May 12, 2021 | 9.850 | 9.960 | 9.850 | 9.930 | 2,249,388 | +0.05(+0.51%) |
May 11, 2021 | 9.840 | 9.990 | 9.815 | 9.880 | 1,708,176 | -0.15(-1.50%) |
May 10, 2021 | 10.08 | 10.11 | 9.970 | 10.03 | 2,381,700 | -0.05(-0.50%) |
May 07, 2021 | 10.08 | 10.19 | 10.03 | 10.08 | 1,337,584 | +0.00(+0.00%) |
May 06, 2021 | 10.19 | 10.20 | 10.06 | 10.08 | 1,365,872 | -0.07(-0.69%) |
May 05, 2021 | 10.25 | 10.33 | 10.11 | 10.15 | 1,542,917 | -0.13(-1.26%) |
May 04, 2021 | 10.07 | 10.35 | 10.02 | 10.28 | 1,547,355 | +0.22(+2.19%) |
May 03, 2021 | 10.07 | 10.14 | 10.05 | 10.06 | 538,953 | +0.00(+0.00%) |
Apr 30, 2021 | 10.02 | 10.10 | 9.980 | 10.06 | 1,342,400 | +0.03(+0.30%) |
Apr 29, 2021 | 10.15 | 10.30 | 9.990 | 10.03 | 2,407,330 | -0.10(-0.99%) |
Apr 28, 2021 | 10.10 | 10.18 | 10.05 | 10.13 | 730,185 | +0.04(+0.40%) |
Apr 27, 2021 | 10.16 | 10.26 | 10.04 | 10.09 | 759,229 | -0.06(-0.59%) |
Apr 26, 2021 | 10.25 | 10.33 | 10.11 | 10.15 | 660,540 | -0.07(-0.68%) |
Apr 23, 2021 | 10.29 | 10.31 | 10.17 | 10.22 | 766,200 | -0.04(-0.39%) |
Apr 22, 2021 | 10.20 | 10.38 | 10.11 | 10.26 | 627,233 | +0.10(+0.98%) |
Apr 21, 2021 | 10.15 | 10.20 | 10.01 | 10.16 | 1,158,311 | -0.02(-0.20%) |
Apr 20, 2021 | 10.10 | 10.20 | 9.940 | 10.18 | 1,120,725 | -0.01(-0.10%) |
Apr 19, 2021 | 10.16 | 10.24 | 10.02 | 10.19 | 1,009,573 | -0.01(-0.10%) |
Apr 16, 2021 | 10.34 | 10.35 | 10.16 | 10.20 | 1,246,400 | -0.10(-0.97%) |
Apr 15, 2021 | 10.41 | 10.43 | 10.25 | 10.30 | 887,705 | -0.11(-1.06%) |
Apr 14, 2021 | 10.51 | 10.57 | 10.37 | 10.41 | 355,677 | -0.10(-0.95%) |
Apr 13, 2021 | 10.59 | 10.64 | 10.45 | 10.51 | 346,612 | -0.05(-0.47%) |
Apr 12, 2021 | 10.70 | 10.79 | 10.50 | 10.56 | 221,364 | -0.19(-1.77%) |
Apr 09, 2021 | 10.84 | 11.08 | 10.73 | 10.75 | 433,200 | -0.05(-0.46%) |
Apr 08, 2021 | 10.63 | 11.07 | 10.59 | 10.80 | 626,097 | +0.12(+1.12%) |
Apr 07, 2021 | 10.26 | 10.83 | 10.26 | 10.68 | 1,020,126 | +0.37(+3.59%) |
Apr 06, 2021 | 10.40 | 10.42 | 10.30 | 10.31 | 733,951 | -0.13(-1.25%) |
Apr 05, 2021 | 10.46 | 10.48 | 10.30 | 10.44 | 972,685 | +0.04(+0.38%) |
Apr 01, 2021 | 10.61 | 10.66 | 10.31 | 10.40 | 1,230,500 | -0.17(-1.61%) |
Mar 31, 2021 | 10.45 | 10.72 | 10.40 | 10.57 | 1,102,599 | +0.18(+1.73%) |
Mar 30, 2021 | 10.41 | 10.60 | 10.30 | 10.39 | 1,008,104 | -0.02(-0.19%) |
Mar 29, 2021 | 10.71 | 11.04 | 10.36 | 10.41 | 993,907 | -0.39(-3.61%) |
Mar 26, 2021 | 10.56 | 11.00 | 10.50 | 10.80 | 1,306,600 | +0.32(+3.05%) |
Mar 25, 2021 | 10.20 | 10.62 | 10.14 | 10.48 | 3,177,084 | +0.10(+0.96%) |
Mar 24, 2021 | 10.68 | 10.86 | 10.20 | 10.38 | 4,007,827 | -0.14(-1.33%) |
Mar 23, 2021 | 10.90 | 11.12 | 10.48 | 10.52 | 1,427,247 | -0.38(-3.49%) |
Mar 22, 2021 | 11.00 | 11.01 | 10.82 | 10.90 | 778,972 | -0.06(-0.55%) |
Mar 19, 2021 | 11.24 | 11.30 | 10.76 | 10.96 | 884,700 | -0.17(-1.53%) |
Mar 18, 2021 | 11.58 | 11.58 | 11.12 | 11.13 | 1,268,259 | -0.46(-3.97%) |
Mar 17, 2021 | 11.65 | 12.00 | 11.37 | 11.59 | 1,383,705 | -0.34(-2.85%) |
Mar 16, 2021 | 12.02 | 12.32 | 11.70 | 11.93 | 1,982,924 | -0.07(-0.58%) |
Mar 15, 2021 | 11.55 | 12.07 | 11.50 | 12.00 | 1,748,620 | +0.55(+4.80%) |
Mar 12, 2021 | 11.05 | 11.65 | 11.05 | 11.45 | 1,390,400 | +0.18(+1.60%) |
Mar 11, 2021 | 11.07 | 11.78 | 11.02 | 11.27 | 3,723,872 | +0.47(+4.35%) |
Mar 10, 2021 | 11.15 | 11.20 | 10.65 | 10.80 | 2,164,748 | -0.05(-0.46%) |
Mar 09, 2021 | 10.74 | 11.05 | 10.44 | 10.85 | 1,638,245 | +0.38(+3.63%) |
Mar 08, 2021 | 10.88 | 10.90 | 10.32 | 10.47 | 2,237,725 | -0.35(-3.23%) |
Mar 05, 2021 | 10.57 | 10.96 | 10.02 | 10.82 | 5,402,500 | +0.31(+2.95%) |
Mar 04, 2021 | 10.55 | 11.07 | 10.13 | 10.51 | 3,175,721 | -0.17(-1.59%) |
Mar 03, 2021 | 11.75 | 11.75 | 10.62 | 10.68 | 2,318,236 | -0.99(-8.48%) |
Mar 02, 2021 | 12.15 | 12.25 | 11.49 | 11.67 | 1,998,944 | -0.37(-3.07%) |
Mar 01, 2021 | 12.00 | 12.14 | 11.80 | 12.04 | 984,749 | +0.24(+2.03%) |
Feb 26, 2021 | 12.09 | 12.09 | 11.56 | 11.80 | 1,940,400 | -0.41(-3.36%) |
Feb 25, 2021 | 12.14 | 12.31 | 11.93 | 12.21 | 3,348,430 | -0.17(-1.37%) |
Feb 24, 2021 | 12.33 | 12.49 | 11.82 | 12.38 | 1,792,721 | +0.00(+0.00%) |
Feb 23, 2021 | 12.34 | 12.43 | 11.43 | 12.38 | 3,818,147 | -0.21(-1.67%) |
Feb 22, 2021 | 12.59 | 13.14 | 12.50 | 12.59 | 1,905,887 | +0.01(+0.08%) |
Feb 19, 2021 | 12.79 | 13.05 | 12.56 | 12.58 | 1,946,400 | -0.13(-1.02%) |
Feb 18, 2021 | 12.79 | 12.99 | 12.67 | 12.71 | 1,707,945 | -0.33(-2.53%) |
Feb 17, 2021 | 13.20 | 13.27 | 12.66 | 13.04 | 2,068,006 | -0.38(-2.83%) |
Feb 16, 2021 | 13.14 | 13.42 | 12.80 | 13.42 | 2,359,922 | +0.15(+1.13%) |
Feb 12, 2021 | 12.74 | 13.28 | 12.45 | 13.27 | 2,500,700 | +0.41(+3.19%) |
Feb 11, 2021 | 13.30 | 13.35 | 12.70 | 12.86 | 2,596,609 | -0.27(-2.06%) |
Feb 10, 2021 | 13.45 | 13.52 | 12.76 | 13.13 | 3,493,855 | -0.37(-2.74%) |
Feb 09, 2021 | 13.78 | 13.90 | 13.32 | 13.50 | 3,372,055 | -0.17(-1.24%) |
Feb 08, 2021 | 13.30 | 13.97 | 13.30 | 13.67 | 3,798,282 | +0.55(+4.19%) |
Feb 05, 2021 | 13.70 | 13.89 | 13.05 | 13.12 | 5,453,500 | -0.48(-3.53%) |
Feb 04, 2021 | 14.07 | 14.39 | 13.45 | 13.60 | 9,645,218 | -0.80(-5.56%) |
Feb 03, 2021 | 14.29 | 14.50 | 13.72 | 14.40 | 27,518,752 | +1.66(+13.03%) |
Feb 02, 2021 | 13.15 | 13.35 | 12.74 | 12.74 | 2,393,889 | -0.23(-1.77%) |
Feb 01, 2021 | 12.15 | 13.64 | 12.12 | 12.97 | 4,678,581 | +1.02(+8.54%) |
Jan 29, 2021 | 12.01 | 12.63 | 11.91 | 11.95 | 2,483,300 | -0.28(-2.29%) |
Jan 28, 2021 | 11.97 | 12.26 | 11.75 | 12.23 | 3,987,622 | +0.68(+5.89%) |
Jan 27, 2021 | 11.67 | 11.86 | 11.28 | 11.55 | 4,401,858 | -0.60(-4.94%) |
Jan 26, 2021 | 12.71 | 12.82 | 12.07 | 12.15 | 2,715,400 | -0.41(-3.26%) |
Jan 25, 2021 | 13.49 | 13.56 | 12.30 | 12.56 | 4,354,968 | -0.68(-5.14%) |
Jan 22, 2021 | 12.93 | 13.38 | 12.82 | 13.24 | 3,950,100 | +0.23(+1.77%) |
Jan 21, 2021 | 13.04 | 13.67 | 12.82 | 13.01 | 8,586,629 | -0.76(-5.52%) |
Jan 20, 2021 | 10.55 | 13.83 | 10.48 | 13.77 | 18,670,898 | +3.25(+30.89%) |
Jan 19, 2021 | 10.77 | 10.77 | 10.49 | 10.52 | 935,396 | -0.05(-0.47%) |
Jan 15, 2021 | 10.76 | 10.76 | 10.50 | 10.57 | 1,255,500 | -0.11(-1.03%) |
Jan 14, 2021 | 10.61 | 10.82 | 10.57 | 10.68 | 1,346,978 | +0.14(+1.33%) |
Jan 13, 2021 | 10.70 | 10.81 | 10.51 | 10.54 | 1,373,584 | -0.15(-1.40%) |
Jan 12, 2021 | 10.44 | 10.83 | 10.43 | 10.69 | 894,538 | +0.25(+2.39%) |
Jan 11, 2021 | 10.37 | 10.44 | 10.31 | 10.44 | 621,329 | +0.09(+0.87%) |
Jan 08, 2021 | 10.34 | 10.50 | 10.33 | 10.35 | 417,000 | -0.15(-1.43%) |
Jan 07, 2021 | 10.33 | 10.50 | 10.25 | 10.50 | 456,355 | +0.19(+1.84%) |
Jan 06, 2021 | 10.32 | 10.45 | 10.31 | 10.31 | 265,816 | -0.09(-0.87%) |
Jan 05, 2021 | 10.46 | 10.47 | 10.35 | 10.40 | 202,511 | -0.06(-0.57%) |
Jan 04, 2021 | 10.52 | 10.52 | 10.38 | 10.46 | 912,292 | +0.16(+1.55%) |
Dec 31, 2020 | 10.30 | 10.30 | 10.30 | 224,755 | -0.05(-0.48%) | |
Dec 30, 2020 | 10.43 | 10.43 | 10.30 | 10.35 | 224,755 | +0.00(+0.00%) |
Dec 29, 2020 | 10.44 | 10.50 | 10.29 | 10.35 | 774,177 | -0.05(-0.48%) |
Dec 28, 2020 | 10.39 | 10.45 | 10.25 | 10.40 | 1,119,923 | +0.13(+1.27%) |
Dec 24, 2020 | 10.49 | 10.65 | 10.20 | 10.27 | 661,600 | +0.00(+0.00%) |
Dec 23, 2020 | 10.26 | 10.34 | 10.14 | 10.27 | 593,452 | +0.08(+0.79%) |
Dec 22, 2020 | 10.25 | 10.60 | 10.15 | 10.19 | 323,447 | +0.03(+0.30%) |
Dec 21, 2020 | 10.15 | 10.20 | 10.13 | 10.16 | 182,556 | +0.01(+0.10%) |
Dec 18, 2020 | 10.12 | 10.20 | 10.10 | 10.15 | 132,100 | +0.05(+0.50%) |
Dec 17, 2020 | 10.09 | 10.12 | 10.04 | 10.10 | 208,010 | +0.04(+0.40%) |
Dec 16, 2020 | 10.08 | 10.09 | 9.980 | 10.06 | 123,803 | +0.03(+0.30%) |
Dec 15, 2020 | 10.05 | 10.09 | 10.01 | 10.03 | 219,585 | +0.00(+0.00%) |
Dec 14, 2020 | 10.16 | 10.17 | 10.00 | 10.03 | 395,182 | +0.00(+0.00%) |
Dec 11, 2020 | 10.01 | 10.19 | 9.960 | 10.03 | 996,200 | +0.13(+1.31%) |
Dec 10, 2020 | 9.970 | 9.980 | 9.860 | 9.900 | 1,171,751 | -0.03(-0.30%) |
Dec 09, 2020 | 10.05 | 10.10 | 9.900 | 9.930 | 240,499 | -0.09(-0.90%) |
Dec 08, 2020 | 10.08 | 10.08 | 9.920 | 10.02 | 240,604 | -0.01(-0.10%) |
Dec 07, 2020 | 9.980 | 10.08 | 9.920 | 10.03 | 93,021 | +0.12(+1.21%) |
Dec 04, 2020 | 9.850 | 9.990 | 9.820 | 9.910 | 195,800 | +0.00(+0.00%) |
Dec 03, 2020 | 9.850 | 9.940 | 9.810 | 9.910 | 50,026 | +0.01(+0.10%) |
Dec 02, 2020 | 9.830 | 9.900 | 9.810 | 9.900 | 75,612 | +0.04(+0.41%) |
Dec 01, 2020 | 9.830 | 9.860 | 9.760 | 9.860 | 2,463,509 | +0.04(+0.41%) |
Nov 30, 2020 | 9.820 | 9.870 | 9.760 | 9.820 | 44,573 | +0.02(+0.20%) |
Nov 27, 2020 | 9.730 | 9.830 | 9.730 | 9.800 | 115,700 | +0.06(+0.62%) |
Nov 25, 2020 | 9.700 | 9.760 | 9.700 | 9.740 | 53,200 | +0.00(+0.00%) |
Nov 24, 2020 | 9.710 | 9.740 | 9.680 | 9.740 | 314,884 | +0.04(+0.41%) |
Nov 23, 2020 | 9.680 | 9.750 | 9.680 | 9.700 | 152,187 | +0.00(+0.00%) |
Nov 20, 2020 | 9.750 | 9.750 | 9.650 | 9.700 | 102,300 | +0.00(+0.00%) |
Nov 19, 2020 | 9.690 | 9.730 | 9.650 | 9.700 | 66,266 | +0.00(+0.00%) |
Nov 18, 2020 | 9.690 | 9.700 | 9.650 | 9.700 | 1,130,204 | +0.01(+0.10%) |
Nov 17, 2020 | 9.690 | 9.700 | 9.690 | 9.690 | 8,627 | -0.02(-0.21%) |
Nov 16, 2020 | 9.650 | 9.710 | 9.640 | 9.710 | 333,024 | +0.03(+0.31%) |
Nov 13, 2020 | 9.670 | 9.680 | 9.670 | 9.680 | 900 | -0.01(-0.10%) |
Nov 12, 2020 | 9.650 | 9.690 | 9.650 | 9.690 | 14,699 | +0.03(+0.26%) |
Nov 11, 2020 | 9.680 | 9.680 | 9.665 | 9.665 | 127,052 | -0.03(-0.26%) |
Nov 10, 2020 | 9.720 | 9.720 | 9.680 | 9.690 | 338,924 | +0.02(+0.21%) |
Nov 09, 2020 | 9.740 | 9.740 | 9.670 | 9.670 | 15,162 | +0.02(+0.21%) |
Nov 06, 2020 | 9.700 | 9.700 | 9.650 | 9.650 | 6,100 | -0.01(-0.10%) |
Nov 05, 2020 | 9.650 | 9.675 | 9.650 | 9.660 | 26,364 | +0.01(+0.10%) |
Nov 04, 2020 | 9.640 | 9.650 | 9.630 | 9.650 | 31,139 | +0.02(+0.21%) |
Nov 03, 2020 | 9.650 | 9.660 | 9.630 | 9.630 | 129,679 | -0.00(-0.05%) |
Nov 02, 2020 | 9.620 | 9.687 | 9.620 | 9.635 | 266,250 | +0.04(+0.36%) |
Oct 30, 2020 | 9.620 | 9.640 | 9.600 | 9.600 | 310,800 | -0.02(-0.21%) |
Oct 29, 2020 | 9.620 | 9.650 | 9.615 | 9.620 | 542,407 | +0.02(+0.21%) |
Oct 28, 2020 | 9.650 | 9.680 | 9.600 | 9.600 | 9,110 | -0.05(-0.52%) |
Oct 27, 2020 | 9.680 | 9.697 | 9.650 | 9.650 | 12,108 | +0.00(+0.00%) |
Oct 26, 2020 | 9.725 | 9.773 | 9.650 | 9.650 | 8,974 | +0.00(+0.00%) |
Oct 23, 2020 | 9.680 | 9.700 | 9.650 | 9.650 | 14,700 | +0.01(+0.10%) |
Oct 22, 2020 | 9.650 | 9.650 | 9.630 | 9.640 | 78,464 | -0.01(-0.10%) |
Oct 21, 2020 | 9.680 | 9.700 | 9.650 | 9.650 | 86,114 | -0.15(-1.53%) |
Oct 20, 2020 | 9.690 | 10.17 | 9.670 | 9.800 | 2,324 | +0.11(+1.14%) |
Oct 19, 2020 | 9.700 | 10.55 | 9.690 | 9.690 | 2,889 | +0.01(+0.10%) |