Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.890 | 9.940 | 9.880 | 9.890 | 29,578 | +0.03(+0.30%) |
May 27, 2021 | 9.870 | 9.960 | 9.860 | 9.860 | 68,931 | -0.05(-0.50%) |
May 26, 2021 | 9.960 | 9.990 | 9.890 | 9.910 | 23,752 | -0.01(-0.10%) |
May 25, 2021 | 9.960 | 9.960 | 9.920 | 9.920 | 9,288 | +0.02(+0.20%) |
May 24, 2021 | 9.950 | 9.950 | 9.865 | 9.900 | 20,887 | -0.02(-0.20%) |
May 21, 2021 | 9.940 | 9.940 | 9.900 | 9.920 | 35,941 | -0.02(-0.20%) |
May 20, 2021 | 9.870 | 9.990 | 9.840 | 9.940 | 23,584 | +0.03(+0.30%) |
May 19, 2021 | 9.970 | 9.970 | 9.865 | 9.910 | 98,699 | -0.05(-0.50%) |
May 18, 2021 | 9.960 | 10.02 | 9.870 | 9.960 | 38,287 | -0.05(-0.50%) |
May 17, 2021 | 10.06 | 10.09 | 9.960 | 10.01 | 32,602 | -0.05(-0.50%) |
May 14, 2021 | 10.07 | 10.15 | 10.06 | 10.06 | 33,402 | -0.03(-0.30%) |
May 13, 2021 | 10.13 | 10.30 | 10.05 | 10.09 | 58,423 | -0.02(-0.20%) |
May 12, 2021 | 10.26 | 10.26 | 9.980 | 10.11 | 683,426 | +0.16(+1.61%) |
May 11, 2021 | 9.950 | 10.00 | 9.900 | 9.950 | 149,799 | -0.08(-0.80%) |
May 10, 2021 | 10.10 | 10.11 | 10.00 | 10.03 | 80,754 | -0.08(-0.79%) |
May 07, 2021 | 10.10 | 10.20 | 10.06 | 10.11 | 245,924 | -0.01(-0.10%) |
May 06, 2021 | 10.49 | 10.49 | 9.980 | 10.12 | 348,841 | -0.27(-2.60%) |
May 05, 2021 | 10.39 | 10.54 | 10.32 | 10.39 | 92,786 | -0.02(-0.19%) |
May 04, 2021 | 10.70 | 10.70 | 10.26 | 10.41 | 142,217 | -0.10(-0.95%) |
May 03, 2021 | 10.70 | 10.74 | 10.47 | 10.51 | 151,731 | -0.26(-2.41%) |
Apr 30, 2021 | 11.00 | 11.05 | 10.66 | 10.77 | 645,800 | -0.35(-3.15%) |
Apr 29, 2021 | 10.42 | 11.45 | 10.23 | 11.12 | 1,144,525 | +0.79(+7.65%) |
Apr 28, 2021 | 10.03 | 10.37 | 9.940 | 10.33 | 1,294,898 | +0.35(+3.51%) |
Apr 27, 2021 | 9.940 | 10.02 | 9.920 | 9.980 | 72,028 | +0.02(+0.20%) |
Apr 26, 2021 | 9.970 | 9.970 | 9.878 | 9.960 | 57,000 | -0.03(-0.30%) |
Apr 23, 2021 | 9.990 | 10.03 | 9.947 | 9.990 | 38,400 | +0.07(+0.71%) |
Apr 22, 2021 | 9.900 | 10.00 | 9.880 | 9.920 | 48,143 | +0.00(+0.00%) |
Apr 21, 2021 | 9.870 | 9.930 | 9.860 | 9.920 | 63,110 | +0.01(+0.10%) |
Apr 20, 2021 | 9.920 | 9.950 | 9.860 | 9.910 | 416,864 | +0.01(+0.10%) |
Apr 19, 2021 | 10.05 | 10.06 | 9.830 | 9.900 | 225,637 | -0.03(-0.30%) |
Apr 16, 2021 | 10.03 | 10.10 | 9.930 | 9.930 | 174,900 | -0.13(-1.29%) |
Apr 15, 2021 | 10.40 | 10.50 | 10.01 | 10.06 | 2,134,203 | +0.10(+1.00%) |
Apr 14, 2021 | 10.05 | 10.08 | 9.960 | 9.960 | 63,101 | -0.07(-0.70%) |
Apr 13, 2021 | 10.03 | 10.14 | 10.02 | 10.03 | 22,568 | -0.02(-0.20%) |
Apr 12, 2021 | 10.01 | 10.12 | 10.00 | 10.05 | 104,363 | -0.02(-0.20%) |
Apr 09, 2021 | 10.01 | 10.12 | 10.01 | 10.07 | 50,700 | -0.02(-0.20%) |
Apr 08, 2021 | 9.990 | 10.09 | 9.970 | 10.09 | 38,505 | +0.06(+0.60%) |
Apr 07, 2021 | 10.12 | 10.13 | 9.970 | 10.03 | 33,404 | -0.09(-0.89%) |
Apr 06, 2021 | 9.870 | 10.14 | 9.860 | 10.12 | 260,420 | +0.24(+2.43%) |
Apr 05, 2021 | 9.910 | 9.940 | 9.850 | 9.880 | 78,221 | -0.03(-0.30%) |
Apr 01, 2021 | 9.900 | 9.930 | 9.840 | 9.910 | 116,600 | +0.00(+0.00%) |
Mar 31, 2021 | 9.910 | 9.950 | 9.830 | 9.910 | 41,991 | +0.02(+0.20%) |
Mar 30, 2021 | 9.890 | 9.920 | 9.830 | 9.890 | 79,034 | +0.00(+0.00%) |
Mar 29, 2021 | 9.960 | 9.980 | 9.860 | 9.890 | 240,629 | -0.04(-0.40%) |
Mar 26, 2021 | 9.820 | 10.07 | 9.820 | 9.930 | 816,900 | +0.20(+2.06%) |
Mar 25, 2021 | 9.700 | 9.800 | 9.620 | 9.730 | 67,400 | +0.02(+0.21%) |
Mar 24, 2021 | 9.940 | 9.980 | 9.640 | 9.710 | 136,464 | -0.27(-2.71%) |
Mar 23, 2021 | 10.07 | 10.15 | 9.880 | 9.980 | 99,003 | -0.08(-0.80%) |
Mar 22, 2021 | 10.22 | 10.22 | 10.05 | 10.06 | 95,139 | -0.07(-0.69%) |
Mar 19, 2021 | 10.20 | 10.20 | 10.03 | 10.13 | 54,000 | +0.06(+0.60%) |
Mar 18, 2021 | 10.03 | 10.23 | 10.03 | 10.07 | 33,117 | +0.02(+0.20%) |
Mar 17, 2021 | 9.970 | 10.09 | 9.950 | 10.05 | 71,557 | -0.07(-0.69%) |
Mar 16, 2021 | 10.05 | 10.17 | 10.03 | 10.12 | 222,969 | +0.10(+1.00%) |
Mar 15, 2021 | 10.16 | 10.21 | 10.02 | 10.02 | 96,190 | -0.15(-1.47%) |
Mar 12, 2021 | 10.19 | 10.23 | 10.05 | 10.17 | 80,500 | -0.13(-1.26%) |
Mar 11, 2021 | 10.10 | 10.35 | 9.980 | 10.30 | 89,530 | +0.26(+2.59%) |
Mar 10, 2021 | 10.19 | 10.19 | 10.00 | 10.04 | 83,637 | -0.07(-0.69%) |
Mar 09, 2021 | 10.10 | 10.22 | 10.01 | 10.11 | 74,753 | -0.02(-0.20%) |
Mar 08, 2021 | 10.14 | 10.19 | 10.00 | 10.13 | 184,849 | -0.04(-0.39%) |
Mar 05, 2021 | 10.05 | 10.24 | 9.930 | 10.17 | 368,400 | +0.19(+1.90%) |
Mar 04, 2021 | 10.11 | 10.22 | 9.930 | 9.980 | 459,785 | -0.20(-1.96%) |
Mar 03, 2021 | 10.32 | 10.44 | 10.11 | 10.18 | 342,923 | -0.13(-1.26%) |
Mar 02, 2021 | 10.74 | 10.74 | 10.27 | 10.31 | 236,045 | -0.42(-3.91%) |
Mar 01, 2021 | 10.85 | 10.90 | 10.55 | 10.73 | 419,652 | +0.12(+1.13%) |
Feb 26, 2021 | 10.95 | 10.98 | 10.50 | 10.61 | 542,300 | +0.16(+1.53%) |
Feb 25, 2021 | 10.77 | 11.00 | 10.32 | 10.45 | 264,172 | -0.48(-4.39%) |
Feb 24, 2021 | 10.77 | 11.08 | 10.72 | 10.93 | 56,345 | +0.12(+1.11%) |
Feb 23, 2021 | 10.91 | 10.95 | 10.50 | 10.81 | 183,121 | -0.29(-2.61%) |
Feb 22, 2021 | 11.50 | 11.50 | 10.98 | 11.10 | 67,825 | -0.38(-3.31%) |
Feb 19, 2021 | 11.40 | 11.58 | 11.35 | 11.48 | 164,600 | +0.18(+1.59%) |
Feb 18, 2021 | 11.28 | 11.30 | 11.00 | 11.30 | 92,211 | +0.14(+1.25%) |
Feb 17, 2021 | 11.11 | 11.35 | 10.85 | 11.16 | 199,141 | +0.29(+2.67%) |
Feb 16, 2021 | 10.92 | 10.95 | 10.85 | 10.87 | 228,715 | +0.07(+0.69%) |
Feb 12, 2021 | 10.80 | 11.00 | 10.70 | 10.79 | 108,100 | -0.03(-0.23%) |
Feb 11, 2021 | 11.15 | 11.20 | 10.78 | 10.82 | 170,010 | -0.24(-2.17%) |
Feb 10, 2021 | 10.86 | 11.19 | 10.75 | 11.06 | 144,218 | +0.35(+3.27%) |
Feb 09, 2021 | 10.86 | 10.86 | 10.65 | 10.71 | 84,706 | -0.02(-0.19%) |
Feb 08, 2021 | 10.86 | 11.39 | 10.64 | 10.73 | 544,379 | +0.05(+0.47%) |
Feb 05, 2021 | 10.68 | 10.84 | 10.67 | 10.68 | 40,800 | +0.08(+0.75%) |
Feb 04, 2021 | 10.72 | 10.88 | 10.59 | 10.60 | 141,627 | +0.00(+0.00%) |
Feb 03, 2021 | 10.63 | 10.69 | 10.55 | 10.60 | 98,809 | +0.03(+0.28%) |
Feb 02, 2021 | 10.55 | 10.70 | 10.55 | 10.57 | 44,764 | +0.00(+0.00%) |
Feb 01, 2021 | 10.65 | 10.80 | 10.55 | 10.57 | 74,043 | +0.07(+0.67%) |
Jan 29, 2021 | 10.55 | 10.60 | 10.44 | 10.50 | 27,800 | -0.04(-0.38%) |
Jan 28, 2021 | 10.45 | 10.55 | 10.45 | 10.54 | 76,801 | +0.12(+1.20%) |
Jan 27, 2021 | 10.55 | 10.60 | 10.30 | 10.41 | 158,450 | -0.09(-0.81%) |
Jan 26, 2021 | 10.59 | 10.59 | 10.38 | 10.50 | 127,658 | +0.00(+0.00%) |
Jan 25, 2021 | 10.83 | 10.84 | 10.30 | 10.50 | 154,416 | -0.03(-0.28%) |
Jan 22, 2021 | 10.45 | 10.57 | 10.40 | 10.53 | 16,200 | +0.08(+0.74%) |
Jan 21, 2021 | 10.50 | 10.59 | 10.41 | 10.45 | 24,596 | +0.02(+0.22%) |
Jan 20, 2021 | 10.50 | 10.50 | 10.41 | 10.43 | 22,408 | -0.09(-0.85%) |
Jan 19, 2021 | 10.60 | 10.60 | 10.42 | 10.52 | 41,053 | +0.09(+0.86%) |
Jan 15, 2021 | 10.45 | 10.84 | 10.30 | 10.43 | 93,900 | +0.00(+0.00%) |
Jan 14, 2021 | 10.40 | 10.43 | 10.30 | 10.43 | 46,751 | -0.02(-0.19%) |
Jan 13, 2021 | 10.28 | 10.45 | 10.25 | 10.45 | 188,756 | +0.20(+1.95%) |
Jan 12, 2021 | 10.17 | 10.37 | 10.10 | 10.25 | 132,954 | +0.02(+0.24%) |
Jan 11, 2021 | 10.20 | 10.25 | 10.10 | 10.23 | 29,701 | +0.13(+1.24%) |
Jan 08, 2021 | 9.980 | 10.14 | 9.910 | 10.10 | 70,700 | +0.04(+0.40%) |
Jan 07, 2021 | 10.02 | 10.07 | 9.950 | 10.06 | 41,007 | -0.08(-0.84%) |
Jan 06, 2021 | 10.20 | 10.20 | 9.986 | 10.14 | 20,674 | +0.12(+1.25%) |