Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.09 | 10.14 | 10.05 | 10.05 | 13,087 | -0.08(-0.79%) |
May 27, 2021 | 10.05 | 10.18 | 9.980 | 10.13 | 42,427 | +0.00(+0.00%) |
May 26, 2021 | 9.950 | 10.15 | 9.950 | 10.13 | 26,809 | +0.14(+1.40%) |
May 25, 2021 | 9.970 | 10.04 | 9.970 | 9.990 | 21,530 | -0.03(-0.30%) |
May 24, 2021 | 10.10 | 10.10 | 9.990 | 10.02 | 4,843 | -0.13(-1.28%) |
May 21, 2021 | 10.20 | 10.20 | 9.970 | 10.15 | 25,454 | +0.12(+1.20%) |
May 20, 2021 | 9.920 | 10.07 | 9.920 | 10.03 | 14,009 | +0.12(+1.21%) |
May 19, 2021 | 10.01 | 10.01 | 9.910 | 9.910 | 3,377 | -0.24(-2.36%) |
May 18, 2021 | 10.17 | 10.17 | 10.09 | 10.15 | 13,330 | +0.00(+0.00%) |
May 17, 2021 | 10.24 | 10.24 | 10.11 | 10.15 | 15,426 | -0.08(-0.78%) |
May 14, 2021 | 10.18 | 10.24 | 10.03 | 10.23 | 16,537 | +0.15(+1.49%) |
May 13, 2021 | 10.02 | 10.15 | 9.970 | 10.08 | 11,372 | +0.11(+1.10%) |
May 12, 2021 | 10.00 | 10.17 | 9.970 | 9.970 | 8,646 | -0.04(-0.40%) |
May 11, 2021 | 10.01 | 10.10 | 9.960 | 10.01 | 15,217 | +0.02(+0.20%) |
May 10, 2021 | 10.01 | 10.03 | 9.980 | 9.990 | 15,585 | +0.02(+0.20%) |
May 07, 2021 | 9.980 | 10.03 | 9.970 | 9.970 | 31,366 | -0.02(-0.20%) |
May 06, 2021 | 10.01 | 10.02 | 9.970 | 9.990 | 40,028 | +0.02(+0.20%) |
May 05, 2021 | 9.950 | 10.13 | 9.950 | 9.970 | 27,779 | -0.01(-0.10%) |
May 04, 2021 | 10.02 | 10.03 | 9.930 | 9.980 | 46,647 | +0.00(+0.00%) |
May 03, 2021 | 9.930 | 10.04 | 9.910 | 9.980 | 27,524 | +0.07(+0.71%) |
Apr 30, 2021 | 10.02 | 10.02 | 9.810 | 9.910 | 8,100 | -0.01(-0.10%) |
Apr 29, 2021 | 9.860 | 9.940 | 9.820 | 9.920 | 10,267 | +0.12(+1.22%) |
Apr 28, 2021 | 9.790 | 9.850 | 9.770 | 9.800 | 15,649 | +0.04(+0.41%) |
Apr 27, 2021 | 9.790 | 9.900 | 9.760 | 9.760 | 13,832 | -0.01(-0.10%) |
Apr 26, 2021 | 9.900 | 9.900 | 9.770 | 9.770 | 7,013 | +0.01(+0.10%) |
Apr 23, 2021 | 9.760 | 9.962 | 9.760 | 9.760 | 15,700 | +0.01(+0.10%) |
Apr 22, 2021 | 9.900 | 9.970 | 9.750 | 9.750 | 16,434 | -0.19(-1.91%) |
Apr 21, 2021 | 10.00 | 10.00 | 9.920 | 9.940 | 12,117 | -0.01(-0.10%) |
Apr 20, 2021 | 9.950 | 9.980 | 9.950 | 9.950 | 11,783 | -0.01(-0.10%) |
Apr 19, 2021 | 10.04 | 10.04 | 9.960 | 9.960 | 4,239 | -0.02(-0.20%) |
Apr 16, 2021 | 10.05 | 10.05 | 9.960 | 9.980 | 7,100 | +0.06(+0.60%) |
Apr 15, 2021 | 10.04 | 10.04 | 9.920 | 9.920 | 9,549 | +0.01(+0.10%) |
Apr 14, 2021 | 9.910 | 9.910 | 9.910 | 9.910 | 928 | +0.03(+0.30%) |
Apr 13, 2021 | 9.850 | 9.920 | 9.850 | 9.880 | 7,441 | -0.04(-0.40%) |
Apr 12, 2021 | 10.08 | 10.08 | 9.850 | 9.920 | 4,399 | -0.07(-0.70%) |
Apr 09, 2021 | 9.910 | 10.08 | 9.910 | 9.990 | 23,600 | +0.04(+0.40%) |
Apr 08, 2021 | 9.860 | 9.980 | 9.810 | 9.950 | 5,790 | +0.19(+1.95%) |
Apr 07, 2021 | 10.16 | 10.17 | 9.260 | 9.760 | 61,505 | -0.50(-4.87%) |
Apr 06, 2021 | 10.25 | 10.27 | 10.21 | 10.26 | 15,894 | +0.01(+0.10%) |
Apr 05, 2021 | 10.26 | 10.32 | 10.25 | 10.25 | 3,773 | -0.01(-0.10%) |
Apr 01, 2021 | 10.26 | 10.29 | 10.25 | 10.26 | 27,900 | +0.00(+0.00%) |
Mar 31, 2021 | 10.26 | 10.36 | 10.26 | 10.26 | 13,453 | +0.00(+0.00%) |
Mar 30, 2021 | 10.46 | 10.46 | 10.26 | 10.26 | 5,506 | -0.01(-0.10%) |
Mar 29, 2021 | 10.52 | 10.52 | 10.27 | 10.27 | 6,601 | -0.20(-1.91%) |
Mar 26, 2021 | 10.46 | 10.50 | 10.33 | 10.47 | 4,500 | +0.15(+1.45%) |
Mar 25, 2021 | 10.42 | 10.46 | 10.27 | 10.32 | 7,384 | +0.04(+0.39%) |
Mar 24, 2021 | 10.57 | 10.57 | 10.28 | 10.28 | 6,885 | -0.07(-0.68%) |
Mar 23, 2021 | 10.30 | 10.38 | 10.27 | 10.35 | 17,351 | +0.05(+0.49%) |
Mar 22, 2021 | 10.28 | 10.38 | 10.26 | 10.30 | 6,805 | -0.05(-0.48%) |
Mar 19, 2021 | 10.40 | 10.40 | 10.17 | 10.35 | 68,200 | +0.05(+0.49%) |
Mar 18, 2021 | 10.45 | 10.65 | 10.27 | 10.30 | 12,774 | -0.21(-2.00%) |
Mar 17, 2021 | 10.58 | 10.58 | 10.50 | 10.51 | 6,731 | +0.03(+0.29%) |
Mar 16, 2021 | 10.52 | 10.55 | 10.41 | 10.48 | 7,050 | -0.06(-0.57%) |
Mar 15, 2021 | 10.60 | 10.65 | 10.43 | 10.54 | 8,596 | -0.09(-0.85%) |
Mar 12, 2021 | 10.66 | 10.70 | 10.58 | 10.63 | 26,700 | -0.05(-0.47%) |
Mar 11, 2021 | 10.67 | 10.68 | 10.44 | 10.68 | 16,305 | +0.04(+0.38%) |
Mar 10, 2021 | 10.15 | 10.75 | 10.07 | 10.64 | 109,410 | +0.56(+5.56%) |
Mar 09, 2021 | 10.15 | 10.15 | 10.02 | 10.08 | 20,669 | -0.03(-0.30%) |
Mar 08, 2021 | 9.950 | 10.15 | 9.940 | 10.11 | 36,893 | +0.22(+2.22%) |
Mar 05, 2021 | 9.780 | 9.940 | 9.780 | 9.890 | 23,200 | +0.29(+3.02%) |
Mar 04, 2021 | 9.940 | 9.950 | 9.570 | 9.600 | 18,337 | -0.31(-3.13%) |
Mar 03, 2021 | 9.180 | 9.935 | 9.180 | 9.910 | 31,867 | +0.80(+8.78%) |
Mar 02, 2021 | 9.170 | 9.170 | 9.060 | 9.110 | 4,583 | -0.06(-0.65%) |