Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.950 | 10.03 | 9.950 | 9.990 | 287,742 | +0.00(+0.00%) |
May 27, 2021 | 9.960 | 9.990 | 9.960 | 9.990 | 123,364 | +0.02(+0.20%) |
May 26, 2021 | 9.960 | 9.990 | 9.960 | 9.970 | 166,694 | +0.01(+0.10%) |
May 25, 2021 | 9.960 | 9.970 | 9.950 | 9.960 | 1,004,738 | -0.01(-0.10%) |
May 24, 2021 | 9.950 | 9.970 | 9.950 | 9.970 | 801,675 | +0.02(+0.20%) |
May 21, 2021 | 9.950 | 9.970 | 9.940 | 9.950 | 563,258 | +0.00(+0.00%) |
May 20, 2021 | 9.970 | 9.970 | 9.950 | 9.950 | 976,211 | +0.00(+0.00%) |
May 19, 2021 | 9.940 | 9.970 | 9.940 | 9.950 | 123,455 | +0.00(+0.00%) |
May 18, 2021 | 9.940 | 9.980 | 9.940 | 9.950 | 138,761 | +0.00(+0.00%) |
May 17, 2021 | 9.930 | 9.970 | 9.930 | 9.950 | 801,601 | +0.01(+0.10%) |
May 14, 2021 | 9.940 | 9.960 | 9.930 | 9.940 | 699,369 | +0.00(+0.00%) |
May 13, 2021 | 9.930 | 9.980 | 9.920 | 9.940 | 489,538 | -0.01(-0.10%) |
May 12, 2021 | 9.930 | 9.980 | 9.930 | 9.950 | 810,309 | -0.01(-0.10%) |
May 11, 2021 | 9.940 | 9.980 | 9.930 | 9.960 | 1,259,024 | +0.00(+0.00%) |
May 10, 2021 | 10.00 | 10.00 | 9.910 | 9.960 | 646,268 | -0.02(-0.20%) |
May 07, 2021 | 9.930 | 10.00 | 9.930 | 9.980 | 289,700 | +0.02(+0.20%) |
May 06, 2021 | 9.990 | 9.990 | 9.930 | 9.960 | 756,823 | -0.03(-0.30%) |
May 05, 2021 | 9.980 | 10.00 | 9.970 | 9.990 | 110,580 | +0.02(+0.20%) |
May 04, 2021 | 9.990 | 9.990 | 9.970 | 9.970 | 214,423 | -0.01(-0.10%) |
May 03, 2021 | 9.980 | 10.01 | 9.980 | 9.980 | 212,517 | -0.03(-0.30%) |
Apr 30, 2021 | 9.980 | 10.02 | 9.980 | 10.01 | 134,300 | +0.03(+0.30%) |
Apr 29, 2021 | 9.990 | 10.07 | 9.965 | 9.980 | 334,987 | -0.01(-0.10%) |
Apr 28, 2021 | 9.980 | 10.04 | 9.940 | 9.990 | 349,538 | -0.01(-0.10%) |
Apr 27, 2021 | 10.00 | 10.01 | 9.970 | 10.00 | 593,089 | +0.00(+0.00%) |
Apr 26, 2021 | 10.00 | 10.00 | 9.960 | 10.00 | 171,063 | +0.01(+0.10%) |
Apr 23, 2021 | 9.940 | 10.01 | 9.940 | 9.990 | 339,500 | +0.01(+0.10%) |
Apr 22, 2021 | 9.980 | 10.01 | 9.950 | 9.980 | 189,693 | +0.03(+0.30%) |
Apr 21, 2021 | 9.910 | 9.990 | 9.910 | 9.950 | 1,170,075 | -0.01(-0.10%) |
Apr 20, 2021 | 9.920 | 9.980 | 9.770 | 9.960 | 1,050,781 | -0.02(-0.20%) |
Apr 19, 2021 | 9.980 | 10.00 | 9.940 | 9.980 | 1,067,436 | -0.03(-0.30%) |
Apr 16, 2021 | 9.990 | 10.02 | 9.960 | 10.01 | 317,800 | +0.01(+0.10%) |
Apr 15, 2021 | 10.07 | 10.10 | 9.890 | 10.00 | 1,266,197 | -0.10(-0.99%) |
Apr 14, 2021 | 10.05 | 10.10 | 10.05 | 10.10 | 354,616 | +0.03(+0.30%) |
Apr 13, 2021 | 10.05 | 10.08 | 10.03 | 10.07 | 360,392 | -0.01(-0.10%) |
Apr 12, 2021 | 10.05 | 10.09 | 10.05 | 10.08 | 417,453 | -0.02(-0.20%) |
Apr 09, 2021 | 10.07 | 10.15 | 10.06 | 10.10 | 262,600 | +0.03(+0.30%) |
Apr 08, 2021 | 10.11 | 10.11 | 10.04 | 10.07 | 427,216 | +0.00(+0.00%) |
Apr 07, 2021 | 10.07 | 10.13 | 10.05 | 10.07 | 547,406 | +0.00(+0.00%) |
Apr 06, 2021 | 10.04 | 10.14 | 10.03 | 10.07 | 1,085,466 | +0.00(+0.00%) |
Apr 05, 2021 | 10.05 | 10.18 | 10.05 | 10.07 | 698,982 | +0.03(+0.30%) |
Apr 01, 2021 | 10.07 | 10.19 | 10.00 | 10.04 | 600,600 | +0.04(+0.40%) |
Mar 31, 2021 | 10.06 | 10.08 | 9.980 | 10.00 | 552,240 | -0.02(-0.20%) |
Mar 30, 2021 | 10.05 | 10.13 | 10.00 | 10.02 | 550,882 | -0.08(-0.79%) |
Mar 29, 2021 | 10.18 | 10.29 | 10.02 | 10.10 | 406,134 | -0.03(-0.30%) |
Mar 26, 2021 | 10.08 | 10.17 | 10.00 | 10.13 | 755,000 | +0.10(+1.00%) |
Mar 25, 2021 | 10.02 | 10.07 | 9.930 | 10.03 | 1,983,467 | -0.07(-0.69%) |
Mar 24, 2021 | 10.17 | 10.20 | 10.04 | 10.10 | 788,971 | -0.05(-0.49%) |
Mar 23, 2021 | 10.26 | 10.34 | 10.15 | 10.15 | 616,567 | -0.12(-1.17%) |
Mar 22, 2021 | 10.35 | 10.40 | 10.26 | 10.27 | 324,858 | -0.07(-0.68%) |
Mar 19, 2021 | 10.40 | 10.41 | 10.24 | 10.34 | 515,600 | -0.10(-0.96%) |
Mar 18, 2021 | 10.38 | 10.45 | 10.27 | 10.44 | 928,932 | +0.18(+1.75%) |
Mar 17, 2021 | 10.22 | 10.39 | 10.16 | 10.26 | 1,143,923 | +0.07(+0.69%) |
Mar 16, 2021 | 10.50 | 10.54 | 10.18 | 10.19 | 1,010,233 | -0.31(-2.95%) |
Mar 15, 2021 | 10.80 | 10.87 | 10.45 | 10.50 | 859,022 | -0.28(-2.60%) |
Mar 12, 2021 | 10.70 | 10.83 | 10.51 | 10.78 | 854,600 | +0.09(+0.84%) |
Mar 11, 2021 | 11.07 | 11.07 | 10.66 | 10.69 | 764,266 | +0.10(+0.94%) |
Mar 10, 2021 | 10.60 | 10.89 | 10.50 | 10.59 | 663,931 | +0.09(+0.86%) |
Mar 09, 2021 | 10.58 | 10.74 | 10.45 | 10.50 | 711,175 | +0.01(+0.10%) |
Mar 08, 2021 | 10.90 | 10.98 | 10.30 | 10.49 | 1,113,846 | -0.44(-4.03%) |
Mar 05, 2021 | 10.28 | 10.95 | 9.970 | 10.93 | 2,762,600 | +0.73(+7.16%) |
Mar 04, 2021 | 10.27 | 10.37 | 9.940 | 10.20 | 2,300,460 | -0.06(-0.58%) |
Mar 03, 2021 | 10.48 | 10.59 | 10.16 | 10.26 | 1,612,121 | -0.17(-1.63%) |
Mar 02, 2021 | 10.92 | 10.94 | 10.35 | 10.43 | 1,825,977 | -0.47(-4.31%) |