Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.890 | 9.890 | 9.850 | 9.880 | 10,451 | -0.02(-0.20%) |
May 27, 2021 | 9.880 | 9.900 | 9.880 | 9.900 | 11,711 | +0.00(+0.00%) |
May 26, 2021 | 9.950 | 9.953 | 9.880 | 9.900 | 15,916 | -0.04(-0.40%) |
May 25, 2021 | 9.900 | 9.940 | 9.900 | 9.940 | 921 | -0.03(-0.30%) |
May 24, 2021 | 9.870 | 9.970 | 9.860 | 9.970 | 15,251 | +0.09(+0.91%) |
May 21, 2021 | 9.960 | 9.970 | 9.860 | 9.880 | 1,629 | -0.10(-1.00%) |
May 20, 2021 | 9.880 | 9.990 | 9.880 | 9.980 | 2,256 | -0.01(-0.10%) |
May 19, 2021 | 9.990 | 9.990 | 9.860 | 9.990 | 12,828 | -0.01(-0.10%) |
May 18, 2021 | 9.900 | 10.02 | 9.840 | 10.00 | 129,244 | -0.02(-0.20%) |
May 17, 2021 | 9.990 | 10.07 | 9.920 | 10.02 | 1,178,310 | +0.02(+0.20%) |
May 14, 2021 | 9.960 | 10.02 | 9.960 | 10.00 | 2,560 | +0.03(+0.30%) |
May 13, 2021 | 10.06 | 10.10 | 9.970 | 9.970 | 4,152 | +0.00(+0.00%) |
May 12, 2021 | 10.04 | 10.04 | 9.970 | 9.970 | 327 | -0.08(-0.80%) |
May 11, 2021 | 10.01 | 10.11 | 9.960 | 10.05 | 2,764 | +0.05(+0.49%) |
May 10, 2021 | 10.10 | 10.10 | 10.00 | 10.00 | 31,078 | -0.04(-0.39%) |
May 07, 2021 | 10.02 | 10.12 | 10.01 | 10.04 | 106,953 | -0.08(-0.79%) |
May 06, 2021 | 10.14 | 10.25 | 10.06 | 10.12 | 36,154 | -0.04(-0.39%) |
May 05, 2021 | 10.16 | 10.19 | 10.16 | 10.16 | 16,557 | -0.13(-1.26%) |
May 04, 2021 | 10.20 | 10.29 | 10.16 | 10.29 | 2,366 | +0.11(+1.08%) |
May 03, 2021 | 10.17 | 10.18 | 10.16 | 10.18 | 63,090 | +0.04(+0.39%) |
Apr 30, 2021 | 10.13 | 10.15 | 10.13 | 10.14 | 24,500 | -0.04(-0.39%) |
Apr 29, 2021 | 10.11 | 10.18 | 10.10 | 10.18 | 10,013 | +0.06(+0.59%) |
Apr 28, 2021 | 10.15 | 10.16 | 9.970 | 10.12 | 333,115 | -0.06(-0.59%) |
Apr 27, 2021 | 10.18 | 10.18 | 10.18 | 10.18 | 9,390 | +0.03(+0.30%) |
Apr 26, 2021 | 10.06 | 10.15 | 10.03 | 10.15 | 1,705 | -0.02(-0.20%) |
Apr 23, 2021 | 10.17 | 10.17 | 10.17 | 62 | +0.00(+0.00%) | |
Apr 22, 2021 | 10.01 | 10.17 | 10.01 | 10.17 | 13,822 | +0.01(+0.10%) |
Apr 21, 2021 | 10.04 | 10.16 | 10.04 | 10.16 | 1,019 | -0.02(-0.20%) |
Apr 20, 2021 | 10.25 | 10.25 | 10.18 | 10.18 | 314 | +0.04(+0.39%) |
Apr 19, 2021 | 10.12 | 10.16 | 10.12 | 10.14 | 2,999 | +0.04(+0.40%) |
Apr 16, 2021 | 10.10 | 10.10 | 10.09 | 10.10 | 5,400 | -0.05(-0.49%) |
Apr 15, 2021 | 10.25 | 10.25 | 10.15 | 10.15 | 462 | -0.02(-0.20%) |
Apr 14, 2021 | 10.12 | 10.19 | 10.12 | 10.17 | 14,873 | +0.02(+0.20%) |
Apr 13, 2021 | 10.08 | 10.15 | 10.08 | 10.15 | 665 | -0.01(-0.10%) |
Apr 12, 2021 | 10.18 | 10.18 | 10.15 | 10.16 | 4,140 | +0.08(+0.79%) |
Apr 09, 2021 | 10.16 | 10.18 | 10.07 | 10.08 | 26,000 | -0.08(-0.79%) |
Apr 08, 2021 | 10.16 | 10.16 | 10.16 | 10.16 | 1,823 | +0.05(+0.49%) |
Apr 07, 2021 | 10.11 | 10.11 | 10.11 | 10.11 | 430 | -0.14(-1.37%) |
Apr 06, 2021 | 10.01 | 10.25 | 10.01 | 10.25 | 23,971 | +0.25(+2.50%) |
Apr 05, 2021 | 10.01 | 10.03 | 10.00 | 10.00 | 3,809 | -0.05(-0.55%) |
Apr 01, 2021 | 10.09 | 10.10 | 10.00 | 10.05 | 7,900 | +0.09(+0.95%) |
Mar 31, 2021 | 9.980 | 10.00 | 9.960 | 9.960 | 13,279 | -0.01(-0.15%) |
Mar 30, 2021 | 9.950 | 10.04 | 9.950 | 9.975 | 64,130 | +0.03(+0.25%) |
Mar 26, 2021 | 9.950 | 9.950 | 9.950 | 0 | -0.05(-0.50%) | |
Mar 25, 2021 | 10.00 | 10.04 | 9.900 | 10.00 | 158,282 | -0.05(-0.50%) |
Mar 24, 2021 | 10.06 | 10.10 | 10.00 | 10.05 | 58,303 | -0.05(-0.50%) |
Mar 23, 2021 | 10.14 | 10.20 | 10.10 | 10.10 | 16,027 | -0.04(-0.39%) |
Mar 22, 2021 | 10.14 | 10.14 | 10.14 | 10.14 | 1,495 | -0.09(-0.88%) |
Mar 19, 2021 | 10.10 | 10.23 | 10.10 | 10.23 | 6,300 | -0.17(-1.63%) |
Mar 18, 2021 | 10.13 | 10.40 | 10.08 | 10.40 | 34,874 | +0.35(+3.48%) |
Mar 17, 2021 | 10.12 | 10.15 | 10.03 | 10.05 | 169,530 | -0.08(-0.79%) |
Mar 16, 2021 | 10.12 | 10.13 | 10.12 | 10.13 | 663 | -0.03(-0.30%) |
Mar 15, 2021 | 10.24 | 10.29 | 10.16 | 10.16 | 996 | +0.03(+0.30%) |
Mar 12, 2021 | 10.32 | 10.36 | 10.13 | 10.13 | 8,800 | -0.27(-2.60%) |
Mar 11, 2021 | 10.24 | 10.40 | 10.17 | 10.40 | 31,732 | +0.23(+2.26%) |
Mar 10, 2021 | 10.12 | 10.46 | 10.06 | 10.17 | 30,040 | +0.05(+0.49%) |
Mar 09, 2021 | 10.19 | 10.21 | 10.10 | 10.12 | 278,439 | -0.04(-0.39%) |
Mar 08, 2021 | 10.27 | 10.28 | 10.16 | 10.16 | 9,202 | -0.04(-0.39%) |
Mar 05, 2021 | 10.10 | 10.24 | 10.00 | 10.20 | 63,200 | +0.05(+0.49%) |
Mar 04, 2021 | 10.40 | 10.40 | 10.13 | 10.15 | 55,157 | -0.21(-2.03%) |
Mar 03, 2021 | 10.40 | 10.40 | 10.30 | 10.36 | 40,794 | -0.03(-0.29%) |
Mar 02, 2021 | 10.78 | 10.93 | 10.30 | 10.39 | 279,132 | -0.51(-4.68%) |