Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.730 | 9.740 | 9.730 | 9.740 | 217 | +0.01(+0.05%) |
May 27, 2021 | 9.771 | 9.771 | 9.735 | 9.735 | 409 | -0.01(-0.15%) |
May 26, 2021 | 9.680 | 9.760 | 9.680 | 9.749 | 5,000 | +0.01(+0.15%) |
May 25, 2021 | 9.930 | 9.930 | 9.730 | 9.735 | 2,806 | -0.09(-0.94%) |
May 24, 2021 | 9.831 | 9.833 | 9.800 | 9.828 | 1,744 | -0.02(-0.18%) |
May 21, 2021 | 9.845 | 9.845 | 9.845 | 9.845 | 100 | -0.02(-0.18%) |
May 20, 2021 | 9.860 | 9.890 | 9.840 | 9.862 | 1,754 | -0.04(-0.41%) |
May 19, 2021 | 9.810 | 9.980 | 9.800 | 9.903 | 8,814 | -0.01(-0.06%) |
May 18, 2021 | 9.970 | 9.970 | 9.909 | 9.909 | 1,233 | -0.02(-0.22%) |
May 17, 2021 | 9.980 | 9.980 | 9.910 | 9.930 | 6,386 | -0.14(-1.39%) |
May 14, 2021 | 10.06 | 10.07 | 10.06 | 10.07 | 460 | -0.09(-0.90%) |
May 13, 2021 | 10.17 | 10.20 | 10.16 | 10.16 | 562 | -0.04(-0.40%) |
May 12, 2021 | 10.12 | 10.20 | 10.12 | 10.20 | 1,897 | +0.10(+1.02%) |
May 11, 2021 | 10.15 | 10.15 | 10.10 | 10.10 | 156 | -0.00(-0.00%) |
May 10, 2021 | 9.990 | 10.10 | 9.990 | 10.10 | 3,536 | -0.03(-0.29%) |
May 07, 2021 | 10.12 | 10.13 | 10.12 | 10.13 | 548 | -0.11(-1.08%) |
May 06, 2021 | 10.45 | 10.45 | 10.24 | 10.24 | 1,137 | -0.17(-1.64%) |
May 05, 2021 | 10.41 | 10.43 | 10.41 | 10.41 | 957 | -0.05(-0.44%) |
May 04, 2021 | 10.31 | 10.50 | 10.31 | 10.46 | 10,663 | +0.09(+0.83%) |
May 03, 2021 | 10.40 | 10.40 | 10.36 | 10.37 | 1,884 | -0.16(-1.47%) |
Apr 30, 2021 | 10.55 | 10.59 | 10.47 | 10.53 | 1,700 | +0.05(+0.43%) |
Apr 29, 2021 | 10.51 | 10.51 | 10.48 | 10.48 | 219 | +0.05(+0.48%) |
Apr 28, 2021 | 10.43 | 10.43 | 10.43 | 10.43 | 78 | -0.04(-0.34%) |
Apr 27, 2021 | 10.41 | 10.47 | 10.41 | 10.47 | 200 | +0.03(+0.29%) |
Apr 26, 2021 | 10.44 | 10.44 | 10.44 | 10.44 | 78 | -0.03(-0.29%) |
Apr 23, 2021 | 10.47 | 10.47 | 10.47 | 10.47 | 100 | +0.13(+1.28%) |
Apr 22, 2021 | 10.33 | 10.33 | 10.33 | 10.33 | 161 | -0.01(-0.12%) |
Apr 21, 2021 | 10.37 | 10.37 | 10.35 | 10.35 | 286 | -0.11(-1.04%) |
Apr 20, 2021 | 10.47 | 10.47 | 10.45 | 10.46 | 552 | -0.05(-0.48%) |
Apr 19, 2021 | 10.51 | 10.51 | 10.51 | 10.51 | 2 | +0.04(+0.38%) |
Apr 16, 2021 | 10.44 | 10.46 | 10.43 | 10.46 | 13,000 | -0.07(-0.69%) |
Apr 15, 2021 | 10.52 | 10.54 | 10.52 | 10.54 | 403 | -0.18(-1.66%) |
Apr 14, 2021 | 10.62 | 10.72 | 10.62 | 10.72 | 500 | +0.05(+0.48%) |
Apr 13, 2021 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | -0.10(-0.88%) |
Apr 12, 2021 | 10.75 | 10.76 | 10.72 | 10.76 | 3,322 | +0.09(+0.83%) |
Apr 09, 2021 | 10.71 | 10.71 | 10.66 | 10.67 | 1,200 | +0.07(+0.62%) |
Apr 08, 2021 | 10.58 | 10.61 | 10.58 | 10.61 | 2,449 | -0.11(-1.03%) |
Apr 07, 2021 | 10.69 | 10.71 | 10.69 | 10.71 | 400 | +0.03(+0.33%) |
Apr 06, 2021 | 10.70 | 10.70 | 10.64 | 10.68 | 10,707 | -0.10(-0.93%) |
Apr 05, 2021 | 10.76 | 10.78 | 10.76 | 10.78 | 332 | +0.01(+0.14%) |
Apr 01, 2021 | 10.80 | 10.81 | 10.77 | 10.77 | 1,200 | -0.21(-1.92%) |
Mar 31, 2021 | 10.98 | 11.01 | 10.97 | 10.98 | 11,493 | -0.08(-0.74%) |
Mar 30, 2021 | 11.05 | 11.06 | 11.05 | 11.06 | 289 | +0.18(+1.62%) |
Mar 29, 2021 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.13(+1.23%) |
Mar 26, 2021 | 10.77 | 10.77 | 10.75 | 10.75 | 200 | -0.04(-0.33%) |
Mar 25, 2021 | 10.76 | 10.79 | 10.71 | 10.79 | 36,205 | +0.05(+0.51%) |
Mar 24, 2021 | 10.73 | 10.73 | 10.72 | 10.73 | 1,253 | -0.04(-0.41%) |
Mar 23, 2021 | 10.77 | 10.77 | 10.77 | 10.77 | 3 | +0.08(+0.77%) |
Mar 22, 2021 | 10.69 | 10.69 | 10.69 | 10.69 | 436 | +0.01(+0.11%) |
Mar 19, 2021 | 10.68 | 10.68 | 10.68 | 10.68 | 100 | -0.05(-0.49%) |
Mar 18, 2021 | 10.73 | 10.73 | 10.73 | 10.73 | 162 | -0.11(-1.03%) |
Mar 17, 2021 | 10.84 | 10.84 | 33 | +0.00(+0.00%) | ||
Mar 16, 2021 | 10.89 | 10.89 | 10.71 | 10.84 | 1,218 | +0.09(+0.82%) |
Mar 15, 2021 | 10.70 | 10.85 | 10.70 | 10.76 | 8,119 | -0.04(-0.38%) |
Mar 12, 2021 | 10.83 | 10.83 | 10.80 | 10.80 | 1,600 | -0.01(-0.11%) |
Mar 11, 2021 | 10.79 | 10.81 | 10.78 | 10.81 | 1,622 | +0.02(+0.18%) |
Mar 10, 2021 | 10.82 | 10.90 | 10.79 | 10.79 | 11,787 | -0.06(-0.53%) |
Mar 09, 2021 | 10.84 | 10.87 | 10.83 | 10.85 | 53,030 | -0.20(-1.84%) |
Mar 08, 2021 | 11.03 | 11.06 | 11.01 | 11.05 | 1,265 | +0.11(+1.01%) |
Mar 05, 2021 | 10.92 | 10.94 | 10.89 | 10.94 | 500 | -0.01(-0.11%) |
Mar 04, 2021 | 10.83 | 10.97 | 10.83 | 10.95 | 1,121 | +0.09(+0.86%) |
Mar 03, 2021 | 10.80 | 10.88 | 10.80 | 10.86 | 1,328 | +0.11(+1.02%) |
Mar 02, 2021 | 10.79 | 11.25 | 10.73 | 10.75 | 4,324 | -0.05(-0.43%) |