Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.32 | 10.36 | 10.30 | 10.34 | 10,364 | +0.07(+0.63%) |
May 27, 2021 | 10.29 | 10.29 | 10.17 | 10.27 | 28,434 | -0.01(-0.10%) |
May 26, 2021 | 10.27 | 10.28 | 10.25 | 10.28 | 4,184 | +0.04(+0.39%) |
May 25, 2021 | 10.23 | 10.25 | 10.20 | 10.24 | 18,211 | +0.01(+0.10%) |
May 24, 2021 | 10.21 | 10.23 | 10.20 | 10.23 | 4,823 | +0.09(+0.84%) |
May 21, 2021 | 10.19 | 10.22 | 10.14 | 10.14 | 13,061 | -0.06(-0.55%) |
May 20, 2021 | 10.16 | 10.21 | 10.13 | 10.20 | 21,580 | +0.18(+1.80%) |
May 19, 2021 | 9.900 | 10.07 | 9.900 | 10.02 | 18,806 | -0.09(-0.94%) |
May 18, 2021 | 10.11 | 10.17 | 10.09 | 10.11 | 2,135 | +0.04(+0.38%) |
May 17, 2021 | 10.07 | 10.08 | 10.03 | 10.08 | 20,883 | +0.01(+0.09%) |
May 14, 2021 | 9.990 | 10.07 | 9.990 | 10.07 | 2,198 | +0.15(+1.50%) |
May 13, 2021 | 9.960 | 9.990 | 9.810 | 9.918 | 30,650 | +0.01(+0.12%) |
May 12, 2021 | 10.14 | 10.14 | 9.890 | 9.906 | 9,757 | -0.26(-2.55%) |
May 11, 2021 | 10.15 | 10.19 | 10.08 | 10.17 | 4,035 | -0.01(-0.06%) |
May 10, 2021 | 10.23 | 10.29 | 10.17 | 10.17 | 7,445 | -0.10(-0.95%) |
May 07, 2021 | 10.29 | 10.31 | 10.24 | 10.27 | 7,072 | +0.07(+0.64%) |
May 06, 2021 | 10.18 | 10.21 | 10.15 | 10.20 | 3,928 | -0.04(-0.34%) |
May 05, 2021 | 10.23 | 10.26 | 10.01 | 10.24 | 62,521 | -0.02(-0.19%) |
May 04, 2021 | 10.27 | 10.28 | 10.19 | 10.26 | 12,888 | -0.09(-0.82%) |
May 03, 2021 | 10.37 | 10.38 | 10.33 | 10.35 | 53,490 | +0.02(+0.15%) |
Apr 30, 2021 | 10.38 | 10.40 | 10.33 | 10.33 | 10,000 | -0.05(-0.49%) |
Apr 29, 2021 | 10.40 | 10.40 | 10.36 | 10.38 | 8,316 | -0.03(-0.30%) |
Apr 28, 2021 | 10.39 | 10.43 | 10.39 | 10.41 | 2,306 | +0.03(+0.30%) |
Apr 27, 2021 | 10.41 | 10.44 | 10.33 | 10.38 | 62,850 | -0.04(-0.43%) |
Apr 26, 2021 | 10.39 | 10.43 | 10.39 | 10.43 | 4,666 | +0.08(+0.72%) |
Apr 23, 2021 | 10.33 | 10.37 | 10.31 | 10.35 | 4,900 | +0.08(+0.79%) |
Apr 22, 2021 | 10.31 | 10.34 | 10.26 | 10.27 | 6,237 | +0.01(+0.09%) |
Apr 21, 2021 | 10.21 | 10.28 | 10.21 | 10.26 | 4,818 | +0.13(+1.28%) |
Apr 20, 2021 | 10.20 | 10.23 | 10.12 | 10.13 | 10,424 | -0.07(-0.71%) |
Apr 19, 2021 | 10.23 | 10.26 | 10.05 | 10.20 | 16,572 | +0.01(+0.12%) |
Apr 16, 2021 | 10.20 | 10.24 | 10.19 | 10.19 | 7,400 | -0.07(-0.64%) |
Apr 15, 2021 | 10.23 | 10.26 | 10.22 | 10.26 | 11,907 | +0.15(+1.43%) |
Apr 14, 2021 | 10.23 | 10.30 | 10.10 | 10.11 | 25,388 | -0.14(-1.36%) |
Apr 13, 2021 | 10.21 | 10.25 | 10.21 | 10.25 | 8,438 | +0.07(+0.67%) |
Apr 12, 2021 | 10.18 | 10.21 | 10.15 | 10.18 | 10,596 | -0.00(-0.01%) |
Apr 09, 2021 | 10.17 | 10.18 | 10.16 | 10.18 | 5,500 | -0.01(-0.13%) |
Apr 08, 2021 | 10.16 | 10.21 | 10.16 | 10.20 | 23,653 | +0.08(+0.74%) |
Apr 07, 2021 | 10.10 | 10.15 | 10.10 | 10.12 | 14,536 | -0.05(-0.49%) |
Apr 06, 2021 | 10.14 | 10.19 | 10.14 | 10.17 | 16,031 | +0.05(+0.45%) |
Apr 05, 2021 | 10.12 | 10.15 | 10.10 | 10.12 | 21,526 | +0.02(+0.25%) |
Apr 01, 2021 | 10.07 | 10.12 | 10.07 | 10.10 | 20,300 | +0.10(+1.00%) |
Mar 31, 2021 | 9.940 | 10.01 | 9.900 | 10.00 | 21,771 | +0.10(+1.01%) |
Mar 30, 2021 | 9.770 | 9.920 | 9.670 | 9.900 | 73,494 | -0.02(-0.20%) |
Mar 29, 2021 | 9.885 | 9.920 | 9.868 | 9.920 | 39,885 | -0.00(-0.01%) |
Mar 26, 2021 | 9.830 | 9.921 | 9.830 | 9.921 | 40,000 | +0.10(+1.03%) |
Mar 25, 2021 | 9.800 | 9.830 | 9.775 | 9.820 | 43,423 | -0.01(-0.10%) |
Mar 24, 2021 | 9.890 | 9.910 | 9.830 | 9.830 | 7,715 | -0.09(-0.91%) |
Mar 23, 2021 | 9.950 | 9.990 | 9.920 | 9.920 | 22,775 | -0.10(-1.00%) |
Mar 22, 2021 | 10.04 | 10.04 | 9.950 | 10.02 | 29,156 | +0.05(+0.55%) |
Mar 19, 2021 | 9.940 | 9.973 | 9.940 | 9.966 | 3,000 | +0.02(+0.19%) |
Mar 18, 2021 | 10.01 | 10.02 | 9.947 | 9.947 | 8,334 | -0.10(-1.02%) |
Mar 17, 2021 | 9.980 | 10.08 | 9.950 | 10.05 | 37,672 | +0.03(+0.31%) |
Mar 16, 2021 | 9.960 | 10.05 | 9.820 | 10.02 | 31,160 | +0.02(+0.19%) |
Mar 15, 2021 | 9.980 | 10.00 | 9.960 | 10.00 | 29,921 | +0.00(+0.00%) |
Mar 12, 2021 | 9.930 | 10.00 | 9.910 | 10.00 | 55,600 | +0.02(+0.15%) |
Mar 11, 2021 | 9.920 | 10.00 | 9.916 | 9.985 | 18,118 | +0.18(+1.79%) |
Mar 10, 2021 | 9.835 | 9.861 | 9.790 | 9.809 | 34,820 | +0.03(+0.30%) |
Mar 09, 2021 | 9.770 | 9.830 | 9.750 | 9.780 | 35,085 | +0.22(+2.30%) |
Mar 08, 2021 | 9.720 | 9.780 | 9.560 | 9.560 | 20,069 | -0.11(-1.14%) |
Mar 05, 2021 | 9.690 | 9.690 | 9.470 | 9.670 | 46,200 | +0.00(+0.00%) |
Mar 04, 2021 | 9.740 | 9.792 | 9.570 | 9.670 | 28,034 | -0.12(-1.23%) |
Mar 03, 2021 | 9.930 | 9.930 | 9.790 | 9.790 | 29,580 | -0.18(-1.81%) |
Mar 02, 2021 | 9.990 | 10.03 | 9.960 | 9.970 | 14,365 | +0.05(+0.50%) |