Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.750 | 9.770 | 9.740 | 9.770 | 41,341 | +0.02(+0.21%) |
May 27, 2021 | 9.760 | 9.790 | 9.730 | 9.750 | 40,888 | +0.03(+0.26%) |
May 26, 2021 | 9.730 | 9.740 | 9.710 | 9.725 | 7,019 | -0.01(-0.05%) |
May 25, 2021 | 9.730 | 9.740 | 9.690 | 9.730 | 53,494 | +0.01(+0.05%) |
May 24, 2021 | 9.750 | 9.760 | 9.720 | 9.725 | 12,503 | -0.03(-0.26%) |
May 21, 2021 | 9.730 | 9.750 | 9.690 | 9.750 | 4,400 | -0.02(-0.20%) |
May 20, 2021 | 9.750 | 9.790 | 9.740 | 9.770 | 71,441 | +0.01(+0.10%) |
May 19, 2021 | 9.730 | 9.770 | 9.650 | 9.760 | 58,178 | +0.00(+0.00%) |
May 18, 2021 | 9.740 | 9.780 | 9.700 | 9.760 | 60,681 | -0.01(-0.10%) |
May 17, 2021 | 9.820 | 9.820 | 9.720 | 9.770 | 150,676 | -0.03(-0.31%) |
May 14, 2021 | 9.770 | 9.800 | 9.770 | 9.800 | 48,451 | +0.01(+0.10%) |
May 13, 2021 | 9.780 | 9.790 | 9.780 | 9.790 | 748 | -0.02(-0.20%) |
May 12, 2021 | 9.770 | 9.810 | 9.770 | 9.810 | 1,423 | +0.01(+0.10%) |
May 11, 2021 | 9.770 | 9.810 | 9.760 | 9.800 | 8,014 | -0.01(-0.10%) |
May 10, 2021 | 9.780 | 9.810 | 9.770 | 9.810 | 113,981 | +0.02(+0.20%) |
May 07, 2021 | 9.770 | 9.800 | 9.770 | 9.790 | 6,154 | +0.01(+0.10%) |
May 06, 2021 | 9.770 | 9.800 | 9.770 | 9.780 | 516,773 | -0.01(-0.10%) |
May 05, 2021 | 9.780 | 9.790 | 9.770 | 9.790 | 4,098 | +0.00(+0.00%) |
May 04, 2021 | 9.770 | 9.800 | 9.770 | 9.790 | 16,847 | -0.01(-0.10%) |
May 03, 2021 | 9.770 | 9.800 | 9.740 | 9.800 | 155,664 | +0.02(+0.20%) |
Apr 30, 2021 | 9.760 | 9.780 | 9.750 | 9.780 | 16,500 | +0.02(+0.20%) |
Apr 29, 2021 | 9.760 | 9.800 | 9.760 | 9.760 | 15,330 | -0.05(-0.51%) |
Apr 28, 2021 | 9.780 | 9.810 | 9.780 | 9.810 | 29,130 | +0.03(+0.31%) |
Apr 27, 2021 | 9.770 | 9.780 | 9.740 | 9.780 | 31,181 | -0.02(-0.20%) |
Apr 26, 2021 | 9.742 | 9.800 | 9.742 | 9.800 | 3,993 | +0.04(+0.41%) |
Apr 23, 2021 | 9.760 | 9.790 | 9.760 | 9.760 | 1,500 | -0.02(-0.20%) |
Apr 22, 2021 | 9.760 | 9.780 | 9.760 | 9.780 | 2,018 | +0.01(+0.10%) |
Apr 21, 2021 | 9.760 | 9.800 | 9.710 | 9.770 | 31,199 | -0.01(-0.10%) |
Apr 20, 2021 | 9.780 | 9.820 | 9.770 | 9.780 | 8,126 | -0.02(-0.20%) |
Apr 19, 2021 | 9.740 | 9.820 | 9.740 | 9.800 | 4,590 | -0.03(-0.31%) |
Apr 16, 2021 | 9.770 | 9.850 | 9.770 | 9.830 | 8,400 | -0.01(-0.10%) |
Apr 15, 2021 | 9.840 | 9.840 | 9.840 | 9.840 | 68 | +0.00(+0.00%) |
Apr 14, 2021 | 9.835 | 9.850 | 9.802 | 9.840 | 119,396 | +0.00(+0.04%) |
Apr 13, 2021 | 9.780 | 9.840 | 9.780 | 9.836 | 1,507 | -0.02(-0.24%) |
Apr 12, 2021 | 9.850 | 9.860 | 9.810 | 9.860 | 23,846 | +0.02(+0.20%) |
Apr 09, 2021 | 9.750 | 9.890 | 9.750 | 9.840 | 52,600 | +0.05(+0.51%) |
Apr 08, 2021 | 9.800 | 9.800 | 9.790 | 9.790 | 75,855 | +0.05(+0.51%) |
Apr 07, 2021 | 9.820 | 9.840 | 9.730 | 9.740 | 85,272 | -0.09(-0.92%) |
Apr 06, 2021 | 9.752 | 9.830 | 9.752 | 9.830 | 15,184 | +0.01(+0.10%) |
Apr 05, 2021 | 9.790 | 9.820 | 9.780 | 9.820 | 44,744 | +0.04(+0.41%) |
Apr 01, 2021 | 9.720 | 9.780 | 9.700 | 9.780 | 21,300 | +0.08(+0.82%) |
Mar 31, 2021 | 9.680 | 9.713 | 9.680 | 9.700 | 17,472 | -0.01(-0.10%) |
Mar 30, 2021 | 9.740 | 9.740 | 9.700 | 9.710 | 35,369 | +0.01(+0.10%) |
Mar 29, 2021 | 9.724 | 9.724 | 9.685 | 9.700 | 1,974 | -0.01(-0.10%) |
Mar 26, 2021 | 9.700 | 9.780 | 9.680 | 9.710 | 79,200 | +0.01(+0.10%) |
Mar 25, 2021 | 9.700 | 9.700 | 9.650 | 9.700 | 56,482 | -0.03(-0.31%) |
Mar 24, 2021 | 9.710 | 9.750 | 9.700 | 9.730 | 12,869 | +0.03(+0.31%) |
Mar 23, 2021 | 9.750 | 9.765 | 9.670 | 9.700 | 89,675 | -0.06(-0.61%) |
Mar 22, 2021 | 9.750 | 9.790 | 9.750 | 9.760 | 38,323 | +0.00(+0.00%) |
Mar 19, 2021 | 9.810 | 9.811 | 9.750 | 9.760 | 7,500 | -0.01(-0.10%) |
Mar 18, 2021 | 9.810 | 9.840 | 9.750 | 9.770 | 30,648 | -0.05(-0.51%) |
Mar 17, 2021 | 9.800 | 9.860 | 9.760 | 9.820 | 19,033 | -0.01(-0.10%) |
Mar 16, 2021 | 9.850 | 9.850 | 9.820 | 9.830 | 1,499 | -0.01(-0.10%) |
Mar 15, 2021 | 9.840 | 9.840 | 9.800 | 9.840 | 6,258 | +0.02(+0.20%) |
Mar 12, 2021 | 9.850 | 9.850 | 9.800 | 9.820 | 75,100 | +0.02(+0.20%) |
Mar 11, 2021 | 9.850 | 9.860 | 9.800 | 9.800 | 247,202 | -0.04(-0.41%) |
Mar 10, 2021 | 9.860 | 9.890 | 9.800 | 9.840 | 232,710 | -0.02(-0.20%) |
Mar 09, 2021 | 9.860 | 9.870 | 9.830 | 9.860 | 91,456 | +0.01(+0.10%) |
Mar 08, 2021 | 9.870 | 9.910 | 9.830 | 9.850 | 564,285 | -0.01(-0.10%) |
Mar 05, 2021 | 9.780 | 9.890 | 9.780 | 9.860 | 34,100 | +0.06(+0.61%) |
Mar 04, 2021 | 9.850 | 9.860 | 9.760 | 9.800 | 144,584 | -0.08(-0.81%) |
Mar 03, 2021 | 9.910 | 9.940 | 9.830 | 9.880 | 30,878 | -0.05(-0.50%) |
Mar 02, 2021 | 10.02 | 10.03 | 9.860 | 9.930 | 72,263 | -0.09(-0.90%) |