Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.14 | 10.14 | 9.960 | 10.01 | 10,379 | +0.02(+0.20%) |
May 27, 2021 | 10.11 | 10.11 | 9.990 | 9.990 | 1,764 | +0.04(+0.40%) |
May 26, 2021 | 9.950 | 9.950 | 9.950 | 9.950 | 3,250 | +0.02(+0.20%) |
May 25, 2021 | 9.910 | 9.980 | 9.910 | 9.930 | 9,582 | -0.02(-0.20%) |
May 24, 2021 | 9.920 | 9.975 | 9.900 | 9.950 | 22,701 | +0.02(+0.20%) |
May 21, 2021 | 10.05 | 10.10 | 9.910 | 9.930 | 51,175 | -0.07(-0.70%) |
May 20, 2021 | 10.04 | 10.04 | 9.950 | 10.00 | 38,685 | -0.01(-0.10%) |
May 19, 2021 | 10.08 | 10.08 | 9.980 | 10.01 | 54,830 | +0.01(+0.10%) |
May 18, 2021 | 9.990 | 10.00 | 9.901 | 10.00 | 56,273 | +0.00(+0.00%) |
May 17, 2021 | 9.990 | 10.00 | 9.980 | 10.00 | 1,079 | +0.00(+0.00%) |
May 14, 2021 | 9.945 | 10.01 | 9.945 | 10.00 | 54,375 | -0.01(-0.10%) |
May 13, 2021 | 10.03 | 10.06 | 10.00 | 10.01 | 248,608 | -0.06(-0.59%) |
May 12, 2021 | 10.02 | 10.08 | 9.960 | 10.07 | 49,758 | +0.07(+0.70%) |
May 11, 2021 | 10.01 | 10.05 | 9.990 | 10.00 | 329,916 | -0.07(-0.70%) |
May 10, 2021 | 10.06 | 10.09 | 10.05 | 10.07 | 41,985 | +0.00(+0.00%) |
May 07, 2021 | 10.04 | 10.07 | 10.03 | 10.07 | 28,482 | +0.03(+0.29%) |
May 06, 2021 | 10.01 | 10.08 | 10.01 | 10.04 | 15,613 | -0.01(-0.14%) |
May 05, 2021 | 10.05 | 10.05 | 10.04 | 10.05 | 9,631 | +0.01(+0.10%) |
May 04, 2021 | 10.06 | 10.07 | 10.03 | 10.04 | 11,183 | -0.04(-0.35%) |
May 03, 2021 | 10.02 | 10.08 | 10.00 | 10.08 | 19,067 | +0.05(+0.50%) |
Apr 30, 2021 | 10.01 | 10.06 | 10.01 | 10.03 | 15,700 | +0.02(+0.20%) |
Apr 29, 2021 | 10.19 | 10.19 | 10.01 | 10.01 | 12,811 | -0.04(-0.45%) |
Apr 28, 2021 | 10.06 | 10.06 | 10.00 | 10.05 | 246,650 | +0.04(+0.45%) |
Apr 27, 2021 | 10.13 | 10.13 | 10.01 | 10.01 | 10,246 | -0.14(-1.38%) |
Apr 26, 2021 | 10.00 | 10.19 | 10.00 | 10.15 | 42,156 | +0.10(+0.99%) |
Apr 23, 2021 | 10.04 | 10.10 | 9.962 | 10.05 | 10,200 | +0.07(+0.71%) |
Apr 22, 2021 | 10.00 | 10.07 | 9.980 | 9.980 | 15,441 | -0.10(-0.99%) |
Apr 21, 2021 | 10.04 | 10.08 | 9.995 | 10.08 | 12,740 | +0.01(+0.10%) |
Apr 20, 2021 | 10.05 | 10.07 | 10.03 | 10.07 | 19,783 | -0.07(-0.69%) |
Apr 19, 2021 | 10.05 | 10.15 | 10.04 | 10.14 | 19,576 | +0.07(+0.70%) |
Apr 16, 2021 | 10.05 | 10.12 | 10.02 | 10.07 | 21,500 | -0.01(-0.10%) |
Apr 15, 2021 | 10.13 | 10.25 | 10.00 | 10.08 | 13,272 | -0.05(-0.49%) |
Apr 14, 2021 | 10.50 | 10.50 | 10.13 | 10.13 | 185,024 | -0.11(-1.07%) |
Apr 13, 2021 | 10.50 | 10.50 | 10.13 | 10.24 | 42,557 | +0.03(+0.29%) |
Apr 12, 2021 | 10.22 | 10.30 | 10.21 | 10.21 | 18,783 | -0.09(-0.92%) |
Apr 09, 2021 | 10.19 | 10.59 | 10.15 | 10.30 | 74,300 | +0.11(+1.03%) |
Apr 08, 2021 | 10.14 | 10.20 | 10.10 | 10.20 | 9,232 | +0.05(+0.49%) |
Apr 07, 2021 | 10.17 | 10.18 | 10.07 | 10.15 | 5,463 | +0.05(+0.49%) |
Apr 06, 2021 | 10.41 | 10.41 | 10.02 | 10.10 | 42,224 | -0.03(-0.30%) |
Apr 05, 2021 | 10.10 | 10.13 | 10.00 | 10.13 | 5,964 | +0.02(+0.20%) |
Apr 01, 2021 | 10.02 | 10.20 | 10.02 | 10.11 | 153,600 | +0.11(+1.10%) |
Mar 31, 2021 | 9.910 | 10.07 | 9.910 | 10.00 | 33,624 | -0.02(-0.20%) |
Mar 30, 2021 | 9.960 | 10.02 | 9.960 | 10.02 | 26,938 | +0.01(+0.10%) |
Mar 29, 2021 | 10.20 | 10.20 | 9.960 | 10.01 | 3,091 | -0.12(-1.14%) |
Mar 26, 2021 | 10.00 | 10.17 | 9.900 | 10.12 | 168,500 | +0.19(+1.86%) |
Mar 25, 2021 | 10.00 | 10.00 | 9.800 | 9.940 | 39,323 | -0.01(-0.10%) |
Mar 24, 2021 | 10.01 | 10.07 | 9.940 | 9.950 | 156,163 | -0.05(-0.50%) |
Mar 23, 2021 | 10.12 | 10.12 | 9.990 | 10.00 | 295,080 | -0.12(-1.14%) |
Mar 22, 2021 | 10.14 | 10.15 | 10.10 | 10.12 | 7,748 | +0.02(+0.15%) |
Mar 19, 2021 | 10.10 | 10.12 | 10.05 | 10.10 | 61,900 | +0.00(+0.00%) |
Mar 18, 2021 | 10.22 | 10.22 | 10.05 | 10.10 | 80,176 | +0.01(+0.10%) |
Mar 17, 2021 | 10.09 | 10.23 | 10.00 | 10.09 | 81,590 | +0.07(+0.70%) |
Mar 16, 2021 | 10.13 | 10.15 | 10.02 | 10.02 | 69,574 | -0.12(-1.18%) |
Mar 15, 2021 | 10.25 | 10.25 | 10.12 | 10.14 | 89,355 | -0.02(-0.20%) |
Mar 12, 2021 | 10.34 | 10.34 | 10.15 | 10.16 | 12,800 | -0.07(-0.68%) |
Mar 11, 2021 | 10.23 | 10.51 | 10.15 | 10.23 | 245,342 | +0.04(+0.39%) |
Mar 10, 2021 | 10.21 | 10.22 | 10.15 | 10.19 | 49,436 | +0.03(+0.26%) |
Mar 09, 2021 | 10.20 | 10.38 | 10.10 | 10.16 | 67,377 | -0.03(-0.26%) |
Mar 08, 2021 | 10.30 | 10.89 | 10.12 | 10.19 | 64,066 | +0.04(+0.39%) |
Mar 05, 2021 | 10.10 | 10.32 | 10.00 | 10.15 | 480,200 | +0.13(+1.30%) |
Mar 04, 2021 | 10.20 | 10.20 | 10.00 | 10.02 | 418,419 | -0.23(-2.24%) |
Mar 03, 2021 | 10.36 | 10.40 | 10.10 | 10.25 | 566,649 | -0.13(-1.25%) |
Mar 02, 2021 | 10.40 | 10.51 | 10.35 | 10.38 | 143,532 | -0.11(-1.05%) |