Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.09 | 10.13 | 10.09 | 10.13 | 94,530 | +0.03(+0.30%) |
May 27, 2021 | 10.07 | 10.10 | 10.07 | 10.10 | 6,984 | +0.01(+0.10%) |
May 26, 2021 | 10.08 | 10.10 | 10.06 | 10.09 | 9,415 | +0.02(+0.20%) |
May 25, 2021 | 10.08 | 10.10 | 10.06 | 10.07 | 18,606 | +0.01(+0.10%) |
May 24, 2021 | 10.07 | 10.08 | 10.06 | 10.06 | 2,670 | -0.02(-0.20%) |
May 21, 2021 | 10.07 | 10.09 | 10.07 | 10.08 | 5,599 | +0.01(+0.10%) |
May 20, 2021 | 10.06 | 10.07 | 10.06 | 10.07 | 5,637 | +0.01(+0.10%) |
May 19, 2021 | 10.07 | 10.08 | 10.06 | 10.06 | 31,068 | +0.00(+0.00%) |
May 18, 2021 | 10.09 | 10.09 | 10.06 | 10.06 | 4,414 | +0.00(+0.00%) |
May 17, 2021 | 10.12 | 10.12 | 10.06 | 10.06 | 175,538 | -0.05(-0.49%) |
May 14, 2021 | 10.11 | 10.13 | 10.10 | 10.11 | 73,628 | +0.01(+0.10%) |
May 13, 2021 | 10.11 | 10.12 | 10.10 | 10.10 | 46,332 | -0.01(-0.10%) |
May 12, 2021 | 10.12 | 10.12 | 10.11 | 10.11 | 51,256 | +0.00(+0.00%) |
May 11, 2021 | 10.11 | 10.13 | 10.08 | 10.11 | 9,247 | +0.00(+0.00%) |
May 10, 2021 | 10.10 | 10.11 | 10.10 | 10.11 | 2,262 | +0.00(+0.00%) |
May 07, 2021 | 10.10 | 10.12 | 10.10 | 10.11 | 5,968 | +0.01(+0.10%) |
May 06, 2021 | 10.10 | 10.11 | 10.10 | 10.10 | 15,689 | -0.02(-0.20%) |
May 05, 2021 | 10.10 | 10.12 | 10.09 | 10.12 | 14,771 | +0.02(+0.20%) |
May 04, 2021 | 10.06 | 10.11 | 10.06 | 10.10 | 51,264 | +0.01(+0.10%) |
May 03, 2021 | 10.08 | 10.09 | 10.08 | 10.09 | 31,833 | +0.02(+0.20%) |
Apr 30, 2021 | 10.10 | 10.10 | 10.07 | 10.07 | 300 | -0.01(-0.10%) |
Apr 29, 2021 | 10.06 | 10.08 | 10.06 | 10.08 | 2,219 | -0.01(-0.10%) |
Apr 28, 2021 | 10.06 | 10.09 | 10.06 | 10.09 | 10,598 | +0.03(+0.30%) |
Apr 27, 2021 | 10.07 | 10.07 | 10.06 | 10.06 | 9,419 | -0.04(-0.40%) |
Apr 26, 2021 | 10.09 | 10.10 | 10.06 | 10.10 | 4,745 | +0.03(+0.30%) |
Apr 23, 2021 | 10.05 | 10.10 | 10.05 | 10.07 | 14,500 | +0.02(+0.20%) |
Apr 22, 2021 | 10.04 | 10.06 | 10.04 | 10.05 | 14,701 | +0.01(+0.10%) |
Apr 21, 2021 | 10.04 | 10.04 | 10.03 | 10.04 | 25,054 | -0.01(-0.10%) |
Apr 20, 2021 | 10.04 | 10.06 | 10.04 | 10.05 | 10,171 | +0.01(+0.10%) |
Apr 19, 2021 | 10.02 | 10.05 | 10.02 | 10.04 | 10,519 | +0.01(+0.10%) |
Apr 16, 2021 | 10.04 | 10.05 | 10.02 | 10.03 | 1,400 | -0.01(-0.10%) |
Apr 15, 2021 | 10.04 | 10.04 | 10.04 | 10.04 | 620 | +0.00(+0.00%) |
Apr 14, 2021 | 10.02 | 10.04 | 10.02 | 10.04 | 3,694 | +0.00(+0.00%) |
Apr 13, 2021 | 10.01 | 10.04 | 10.01 | 10.04 | 12,622 | +0.02(+0.20%) |
Apr 12, 2021 | 10.00 | 10.05 | 10.00 | 10.02 | 6,179 | -0.03(-0.30%) |
Apr 09, 2021 | 10.02 | 10.05 | 10.02 | 10.05 | 10,900 | +0.01(+0.10%) |
Apr 08, 2021 | 10.02 | 10.05 | 10.02 | 10.04 | 14,236 | +0.02(+0.20%) |
Apr 07, 2021 | 10.01 | 10.05 | 10.01 | 10.02 | 6,668 | -0.03(-0.30%) |
Apr 06, 2021 | 10.03 | 10.05 | 10.03 | 10.05 | 15,247 | +0.01(+0.10%) |
Apr 05, 2021 | 10.04 | 10.05 | 10.00 | 10.04 | 3,758 | +0.01(+0.10%) |
Apr 01, 2021 | 10.04 | 10.04 | 10.00 | 10.03 | 6,600 | +0.00(+0.00%) |
Mar 31, 2021 | 10.01 | 10.03 | 10.00 | 10.03 | 19,547 | +0.02(+0.20%) |
Mar 30, 2021 | 9.995 | 10.03 | 9.995 | 10.01 | 28,910 | +0.06(+0.60%) |
Mar 29, 2021 | 10.02 | 10.02 | 9.950 | 9.950 | 40,802 | -0.04(-0.40%) |
Mar 26, 2021 | 9.960 | 10.03 | 9.950 | 9.990 | 12,600 | +0.02(+0.20%) |
Mar 25, 2021 | 9.960 | 9.970 | 9.930 | 9.970 | 59,018 | +0.00(+0.00%) |
Mar 24, 2021 | 9.960 | 9.990 | 9.960 | 9.970 | 45,520 | -0.03(-0.30%) |
Mar 23, 2021 | 10.05 | 10.05 | 9.960 | 10.00 | 16,251 | -0.01(-0.10%) |
Mar 22, 2021 | 10.04 | 10.04 | 9.970 | 10.01 | 4,748 | +0.04(+0.40%) |
Mar 19, 2021 | 9.980 | 10.02 | 9.930 | 9.970 | 120,300 | -0.01(-0.10%) |
Mar 18, 2021 | 10.02 | 10.02 | 9.980 | 9.980 | 18,216 | -0.01(-0.10%) |
Mar 17, 2021 | 9.980 | 10.01 | 9.980 | 9.990 | 24,069 | -0.02(-0.20%) |
Mar 16, 2021 | 10.02 | 10.03 | 9.980 | 10.01 | 4,535 | -0.01(-0.10%) |
Mar 15, 2021 | 10.02 | 10.02 | 10.01 | 10.02 | 2,798 | +0.02(+0.20%) |
Mar 12, 2021 | 10.00 | 10.04 | 9.980 | 10.00 | 37,600 | +0.01(+0.10%) |
Mar 11, 2021 | 9.990 | 10.02 | 9.970 | 9.990 | 78,595 | -0.02(-0.20%) |
Mar 10, 2021 | 10.01 | 10.05 | 9.980 | 10.01 | 162,375 | +0.03(+0.30%) |
Mar 09, 2021 | 9.980 | 10.02 | 9.980 | 9.980 | 20,810 | +0.00(+0.00%) |
Mar 08, 2021 | 9.995 | 9.995 | 9.960 | 9.980 | 25,064 | +0.01(+0.10%) |
Mar 05, 2021 | 9.940 | 10.03 | 9.940 | 9.970 | 23,300 | +0.03(+0.30%) |
Mar 04, 2021 | 10.04 | 10.04 | 9.900 | 9.940 | 216,724 | -0.06(-0.60%) |
Mar 03, 2021 | 9.990 | 10.05 | 9.980 | 10.00 | 101,350 | +0.00(+0.00%) |
Mar 02, 2021 | 10.07 | 10.07 | 9.990 | 10.00 | 43,219 | -0.06(-0.60%) |