Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.15 | 10.15 | 9.990 | 10.00 | 86,661 | -0.16(-1.57%) |
May 27, 2021 | 10.08 | 10.18 | 10.08 | 10.16 | 21,618 | +0.07(+0.69%) |
May 26, 2021 | 10.28 | 10.28 | 10.05 | 10.09 | 146,713 | -0.04(-0.39%) |
May 25, 2021 | 10.23 | 10.25 | 10.06 | 10.13 | 525,313 | -0.09(-0.88%) |
May 24, 2021 | 10.11 | 10.24 | 10.10 | 10.22 | 45,377 | +0.09(+0.89%) |
May 21, 2021 | 10.20 | 10.27 | 10.08 | 10.13 | 373,375 | -0.08(-0.78%) |
May 20, 2021 | 10.15 | 10.22 | 10.15 | 10.21 | 93,562 | +0.08(+0.79%) |
May 19, 2021 | 10.18 | 10.24 | 10.10 | 10.13 | 581,169 | -0.10(-0.98%) |
May 18, 2021 | 10.21 | 10.30 | 10.14 | 10.23 | 219,397 | -0.02(-0.20%) |
May 17, 2021 | 10.23 | 10.28 | 10.10 | 10.25 | 33,643 | +0.06(+0.59%) |
May 14, 2021 | 10.19 | 10.28 | 10.15 | 10.19 | 81,499 | -0.03(-0.29%) |
May 13, 2021 | 10.20 | 10.23 | 10.09 | 10.22 | 125,851 | +0.01(+0.10%) |
May 12, 2021 | 10.29 | 10.29 | 10.17 | 10.21 | 198,938 | -0.08(-0.78%) |
May 11, 2021 | 10.10 | 10.30 | 10.05 | 10.29 | 160,436 | -0.01(-0.10%) |
May 10, 2021 | 10.25 | 10.32 | 10.25 | 10.30 | 145,869 | +0.05(+0.49%) |
May 07, 2021 | 10.26 | 10.31 | 10.25 | 10.25 | 155,863 | -0.01(-0.10%) |
May 06, 2021 | 10.48 | 10.48 | 10.11 | 10.26 | 249,342 | -0.26(-2.47%) |
May 05, 2021 | 10.53 | 10.55 | 10.40 | 10.52 | 246,583 | -0.01(-0.09%) |
May 04, 2021 | 10.33 | 10.55 | 10.31 | 10.53 | 264,741 | +0.10(+0.96%) |
May 03, 2021 | 10.33 | 10.45 | 10.23 | 10.43 | 446,993 | +0.09(+0.87%) |
Apr 30, 2021 | 10.29 | 10.34 | 10.20 | 10.34 | 221,500 | +0.07(+0.68%) |
Apr 29, 2021 | 10.18 | 10.29 | 10.15 | 10.27 | 121,633 | +0.06(+0.59%) |
Apr 28, 2021 | 10.20 | 10.23 | 10.14 | 10.21 | 879,226 | +0.01(+0.10%) |
Apr 27, 2021 | 10.10 | 10.22 | 10.06 | 10.20 | 299,741 | +0.08(+0.79%) |
Apr 26, 2021 | 10.13 | 10.15 | 10.06 | 10.12 | 385,898 | +0.05(+0.50%) |
Apr 23, 2021 | 10.08 | 10.11 | 10.01 | 10.07 | 263,900 | -0.01(-0.10%) |
Apr 22, 2021 | 10.13 | 10.13 | 10.04 | 10.08 | 565,275 | -0.02(-0.20%) |
Apr 21, 2021 | 9.910 | 10.12 | 9.910 | 10.10 | 713,202 | +0.17(+1.71%) |
Apr 20, 2021 | 9.950 | 10.00 | 9.900 | 9.930 | 150,324 | -0.05(-0.50%) |
Apr 19, 2021 | 9.950 | 10.00 | 9.900 | 9.980 | 272,067 | -0.01(-0.10%) |
Apr 16, 2021 | 10.00 | 10.01 | 9.930 | 9.990 | 148,300 | -0.01(-0.10%) |
Apr 15, 2021 | 10.05 | 10.09 | 9.980 | 10.00 | 179,751 | -0.05(-0.50%) |
Apr 14, 2021 | 10.01 | 10.06 | 10.01 | 10.05 | 79,189 | +0.00(+0.00%) |
Apr 13, 2021 | 9.990 | 10.07 | 9.990 | 10.05 | 81,446 | +0.01(+0.10%) |
Apr 12, 2021 | 10.02 | 10.06 | 10.00 | 10.04 | 64,288 | +0.02(+0.20%) |
Apr 09, 2021 | 9.980 | 10.04 | 9.980 | 10.02 | 103,400 | +0.00(+0.00%) |
Apr 08, 2021 | 10.09 | 10.09 | 10.00 | 10.02 | 117,045 | -0.04(-0.40%) |
Apr 07, 2021 | 10.04 | 10.06 | 10.00 | 10.06 | 104,045 | +0.02(+0.20%) |
Apr 06, 2021 | 10.01 | 10.09 | 9.970 | 10.04 | 313,608 | +0.03(+0.30%) |
Apr 05, 2021 | 10.03 | 10.03 | 9.960 | 10.01 | 116,002 | +0.05(+0.50%) |
Apr 01, 2021 | 9.900 | 10.02 | 9.900 | 9.960 | 402,200 | +0.05(+0.50%) |
Mar 31, 2021 | 9.970 | 9.970 | 9.800 | 9.910 | 443,380 | -0.03(-0.30%) |
Mar 30, 2021 | 9.900 | 9.990 | 9.900 | 9.940 | 109,441 | +0.03(+0.30%) |
Mar 29, 2021 | 9.950 | 10.08 | 9.850 | 9.910 | 1,986,656 | -0.04(-0.40%) |
Mar 26, 2021 | 9.980 | 10.02 | 9.900 | 9.950 | 138,600 | -0.03(-0.30%) |
Mar 25, 2021 | 9.640 | 10.02 | 9.560 | 9.980 | 238,573 | +0.06(+0.60%) |
Mar 24, 2021 | 9.990 | 9.990 | 9.840 | 9.920 | 322,306 | -0.05(-0.50%) |
Mar 23, 2021 | 10.02 | 10.06 | 9.960 | 9.970 | 377,677 | -0.10(-0.99%) |
Mar 22, 2021 | 10.15 | 10.15 | 10.02 | 10.07 | 569,018 | -0.06(-0.59%) |
Mar 19, 2021 | 10.07 | 10.14 | 10.05 | 10.13 | 243,100 | +0.06(+0.60%) |
Mar 18, 2021 | 10.17 | 10.25 | 10.06 | 10.07 | 213,592 | -0.18(-1.76%) |
Mar 17, 2021 | 10.15 | 10.31 | 10.10 | 10.25 | 240,007 | +0.05(+0.49%) |
Mar 16, 2021 | 10.18 | 10.25 | 10.13 | 10.20 | 232,971 | +0.02(+0.20%) |
Mar 15, 2021 | 10.33 | 10.37 | 10.11 | 10.18 | 544,601 | -0.21(-2.02%) |
Mar 12, 2021 | 10.26 | 10.40 | 10.25 | 10.39 | 238,300 | +0.07(+0.68%) |
Mar 11, 2021 | 10.31 | 10.40 | 10.25 | 10.32 | 485,927 | +0.02(+0.19%) |
Mar 10, 2021 | 10.35 | 10.45 | 10.26 | 10.30 | 574,103 | -0.03(-0.29%) |
Mar 09, 2021 | 10.50 | 10.50 | 10.12 | 10.33 | 422,383 | +0.07(+0.68%) |
Mar 08, 2021 | 10.31 | 10.50 | 10.21 | 10.26 | 417,357 | -0.13(-1.25%) |
Mar 05, 2021 | 10.46 | 10.46 | 9.800 | 10.39 | 1,344,100 | +0.16(+1.56%) |
Mar 04, 2021 | 10.46 | 10.47 | 10.00 | 10.23 | 682,744 | -0.30(-2.85%) |
Mar 03, 2021 | 10.55 | 10.60 | 10.35 | 10.53 | 562,811 | -0.10(-0.94%) |
Mar 02, 2021 | 10.52 | 10.65 | 10.36 | 10.63 | 298,124 | -0.12(-1.12%) |