Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.730 | 9.760 | 9.710 | 9.740 | 47,018 | -0.03(-0.31%) |
May 27, 2021 | 9.750 | 9.770 | 9.720 | 9.770 | 17,325 | +0.02(+0.21%) |
May 26, 2021 | 9.760 | 9.788 | 9.720 | 9.750 | 79,924 | -0.04(-0.41%) |
May 25, 2021 | 9.760 | 9.800 | 9.740 | 9.790 | 2,076 | +0.03(+0.31%) |
May 24, 2021 | 9.760 | 9.790 | 9.744 | 9.760 | 23,309 | -0.04(-0.41%) |
May 21, 2021 | 9.810 | 9.810 | 9.760 | 9.800 | 1,694 | +0.00(+0.00%) |
May 20, 2021 | 9.810 | 9.810 | 9.760 | 9.800 | 6,250 | +0.03(+0.31%) |
May 19, 2021 | 9.770 | 9.840 | 9.750 | 9.770 | 17,270 | -0.04(-0.41%) |
May 18, 2021 | 9.760 | 9.840 | 9.760 | 9.810 | 11,211 | +0.03(+0.31%) |
May 17, 2021 | 9.760 | 9.780 | 9.760 | 9.780 | 7,943 | +0.00(+0.00%) |
May 14, 2021 | 9.790 | 9.790 | 9.770 | 9.780 | 32,461 | +0.01(+0.10%) |
May 13, 2021 | 9.800 | 9.800 | 9.770 | 9.770 | 5,058 | -0.03(-0.31%) |
May 12, 2021 | 9.830 | 9.850 | 9.780 | 9.800 | 11,768 | -0.01(-0.10%) |
May 11, 2021 | 9.790 | 9.810 | 9.780 | 9.810 | 24,163 | +0.01(+0.10%) |
May 10, 2021 | 9.780 | 9.800 | 9.780 | 9.800 | 11,489 | +0.00(+0.00%) |
May 07, 2021 | 9.780 | 9.800 | 9.770 | 9.800 | 34,021 | +0.02(+0.20%) |
May 06, 2021 | 9.780 | 9.800 | 9.770 | 9.780 | 45,843 | +0.00(+0.00%) |
May 05, 2021 | 9.780 | 9.800 | 9.780 | 9.780 | 38,999 | -0.04(-0.41%) |
May 04, 2021 | 9.780 | 9.830 | 9.780 | 9.820 | 36,979 | -0.01(-0.07%) |
May 03, 2021 | 9.800 | 9.860 | 9.780 | 9.826 | 29,928 | +0.03(+0.27%) |
Apr 30, 2021 | 9.780 | 9.870 | 9.780 | 9.800 | 29,200 | -0.08(-0.81%) |
Apr 29, 2021 | 9.780 | 9.900 | 9.780 | 9.880 | 18,031 | +0.06(+0.61%) |
Apr 28, 2021 | 9.830 | 9.870 | 9.780 | 9.820 | 5,606 | +0.02(+0.20%) |
Apr 27, 2021 | 9.810 | 9.840 | 9.789 | 9.800 | 3,785 | -0.03(-0.31%) |
Apr 26, 2021 | 9.880 | 9.890 | 9.760 | 9.830 | 61,671 | +0.02(+0.20%) |
Apr 23, 2021 | 9.800 | 9.890 | 9.800 | 9.810 | 5,500 | -0.02(-0.20%) |
Apr 22, 2021 | 9.820 | 9.830 | 9.800 | 9.830 | 3,759 | +0.01(+0.10%) |
Apr 21, 2021 | 9.800 | 9.820 | 9.800 | 9.820 | 24,017 | +0.02(+0.20%) |
Apr 20, 2021 | 9.810 | 9.820 | 9.800 | 9.800 | 6,253 | -0.02(-0.20%) |
Apr 19, 2021 | 9.840 | 9.860 | 9.800 | 9.820 | 41,123 | -0.02(-0.20%) |
Apr 16, 2021 | 9.870 | 9.870 | 9.835 | 9.840 | 12,100 | -0.06(-0.61%) |
Apr 15, 2021 | 9.900 | 9.920 | 9.855 | 9.900 | 19,341 | +0.00(+0.00%) |
Apr 14, 2021 | 9.850 | 9.900 | 9.840 | 9.900 | 120,599 | +0.02(+0.20%) |
Apr 13, 2021 | 9.910 | 9.910 | 9.830 | 9.880 | 6,648 | -0.03(-0.30%) |
Apr 12, 2021 | 9.840 | 9.930 | 9.840 | 9.910 | 8,873 | -0.02(-0.20%) |
Apr 09, 2021 | 9.880 | 9.930 | 9.850 | 9.930 | 97,300 | +0.05(+0.51%) |
Apr 08, 2021 | 9.820 | 9.910 | 9.800 | 9.880 | 41,213 | +0.03(+0.30%) |
Apr 07, 2021 | 9.830 | 9.870 | 9.830 | 9.850 | 9,965 | +0.04(+0.41%) |
Apr 06, 2021 | 9.900 | 9.900 | 9.810 | 9.810 | 13,250 | -0.05(-0.51%) |
Apr 05, 2021 | 9.884 | 9.884 | 9.850 | 9.860 | 5,176 | +0.04(+0.41%) |
Apr 01, 2021 | 9.880 | 9.980 | 9.820 | 9.820 | 30,500 | +0.04(+0.41%) |
Mar 31, 2021 | 9.760 | 9.800 | 9.750 | 9.780 | 48,825 | +0.01(+0.10%) |
Mar 30, 2021 | 9.820 | 9.830 | 9.760 | 9.770 | 45,872 | -0.05(-0.51%) |
Mar 29, 2021 | 9.700 | 9.840 | 9.630 | 9.820 | 12,245 | -0.01(-0.10%) |
Mar 26, 2021 | 9.790 | 9.880 | 9.700 | 9.830 | 53,800 | +0.00(+0.00%) |
Mar 25, 2021 | 9.740 | 9.841 | 9.630 | 9.830 | 32,158 | +0.06(+0.61%) |
Mar 24, 2021 | 9.800 | 9.820 | 9.700 | 9.770 | 31,420 | -0.06(-0.61%) |
Mar 23, 2021 | 9.905 | 9.905 | 9.790 | 9.830 | 28,358 | -0.03(-0.30%) |
Mar 22, 2021 | 9.950 | 9.980 | 9.800 | 9.860 | 46,406 | -0.08(-0.80%) |
Mar 19, 2021 | 9.900 | 9.950 | 9.900 | 9.940 | 35,000 | +0.03(+0.30%) |
Mar 18, 2021 | 9.905 | 9.960 | 9.900 | 9.910 | 116,650 | -0.08(-0.80%) |
Mar 17, 2021 | 9.900 | 9.990 | 9.900 | 9.990 | 31,998 | +0.03(+0.30%) |
Mar 16, 2021 | 9.900 | 9.960 | 9.900 | 9.960 | 29,887 | +0.10(+1.01%) |
Mar 15, 2021 | 9.870 | 9.940 | 9.850 | 9.860 | 25,453 | -0.04(-0.40%) |
Mar 12, 2021 | 9.900 | 9.930 | 9.900 | 9.900 | 74,600 | -0.03(-0.30%) |
Mar 11, 2021 | 9.980 | 10.02 | 9.900 | 9.930 | 123,253 | +0.01(+0.10%) |
Mar 10, 2021 | 10.03 | 10.06 | 9.900 | 9.920 | 66,650 | -0.14(-1.39%) |
Mar 09, 2021 | 10.02 | 10.08 | 9.930 | 10.06 | 29,615 | +0.05(+0.50%) |
Mar 08, 2021 | 10.08 | 10.08 | 9.950 | 10.01 | 6,605 | -0.17(-1.67%) |
Mar 05, 2021 | 9.950 | 10.20 | 9.900 | 10.18 | 60,400 | +0.23(+2.31%) |
Mar 04, 2021 | 10.00 | 10.06 | 9.890 | 9.950 | 385,309 | -0.05(-0.50%) |
Mar 03, 2021 | 10.06 | 10.07 | 9.980 | 10.00 | 148,660 | -0.10(-0.99%) |
Mar 02, 2021 | 10.17 | 10.17 | 9.920 | 10.10 | 233,222 | -0.07(-0.69%) |