Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.990 | 9.998 | 9.940 | 9.970 | 276,120 | +0.00(+0.00%) |
May 27, 2021 | 9.970 | 9.990 | 9.940 | 9.970 | 338,668 | +0.01(+0.10%) |
May 26, 2021 | 9.970 | 9.980 | 9.950 | 9.960 | 193,459 | -0.01(-0.10%) |
May 25, 2021 | 9.980 | 9.980 | 9.960 | 9.970 | 136,811 | +0.01(+0.10%) |
May 24, 2021 | 9.970 | 9.980 | 9.930 | 9.960 | 299,203 | -0.01(-0.10%) |
May 21, 2021 | 9.970 | 9.980 | 9.950 | 9.970 | 61,463 | +0.02(+0.20%) |
May 20, 2021 | 9.930 | 9.960 | 9.930 | 9.950 | 155,026 | +0.00(+0.00%) |
May 19, 2021 | 9.950 | 9.990 | 9.930 | 9.950 | 90,284 | -0.01(-0.10%) |
May 18, 2021 | 9.990 | 10.01 | 9.950 | 9.960 | 180,862 | +0.01(+0.10%) |
May 17, 2021 | 9.980 | 9.980 | 9.930 | 9.950 | 126,108 | -0.01(-0.10%) |
May 14, 2021 | 9.910 | 9.970 | 9.910 | 9.960 | 108,903 | +0.04(+0.40%) |
May 13, 2021 | 9.930 | 9.935 | 9.900 | 9.920 | 209,069 | +0.00(+0.00%) |
May 12, 2021 | 9.940 | 9.950 | 9.910 | 9.920 | 164,562 | -0.05(-0.50%) |
May 11, 2021 | 9.870 | 9.970 | 9.870 | 9.970 | 320,344 | +0.05(+0.50%) |
May 10, 2021 | 10.04 | 10.07 | 9.910 | 9.920 | 327,157 | -0.12(-1.20%) |
May 07, 2021 | 10.07 | 10.07 | 10.00 | 10.04 | 189,522 | +0.05(+0.50%) |
May 06, 2021 | 10.10 | 10.10 | 9.970 | 9.990 | 210,012 | -0.02(-0.20%) |
May 05, 2021 | 10.10 | 10.10 | 9.980 | 10.01 | 344,559 | +0.05(+0.50%) |
May 04, 2021 | 10.00 | 10.01 | 9.940 | 9.960 | 213,358 | -0.03(-0.30%) |
May 03, 2021 | 10.00 | 10.01 | 9.970 | 9.990 | 357,682 | +0.02(+0.20%) |
Apr 30, 2021 | 9.960 | 9.990 | 9.930 | 9.970 | 306,300 | +0.03(+0.30%) |
Apr 29, 2021 | 9.980 | 9.980 | 9.930 | 9.940 | 128,699 | +0.01(+0.10%) |
Apr 28, 2021 | 9.980 | 9.990 | 9.920 | 9.930 | 329,875 | -0.01(-0.10%) |
Apr 27, 2021 | 10.02 | 10.02 | 9.930 | 9.940 | 196,660 | -0.06(-0.60%) |
Apr 26, 2021 | 9.980 | 10.06 | 9.960 | 10.00 | 307,690 | +0.07(+0.70%) |
Apr 23, 2021 | 9.970 | 9.990 | 9.910 | 9.930 | 222,600 | -0.04(-0.40%) |
Apr 22, 2021 | 9.910 | 9.990 | 9.910 | 9.970 | 407,584 | +0.03(+0.30%) |
Apr 21, 2021 | 9.900 | 9.950 | 9.880 | 9.940 | 189,037 | +0.06(+0.61%) |
Apr 20, 2021 | 9.940 | 9.940 | 9.870 | 9.880 | 522,886 | -0.07(-0.70%) |
Apr 19, 2021 | 9.900 | 9.970 | 9.900 | 9.950 | 297,088 | +0.03(+0.30%) |
Apr 16, 2021 | 9.910 | 9.950 | 9.900 | 9.920 | 341,000 | +0.02(+0.20%) |
Apr 15, 2021 | 9.960 | 10.01 | 9.900 | 9.900 | 491,433 | -0.06(-0.60%) |
Apr 14, 2021 | 9.980 | 10.02 | 9.930 | 9.960 | 208,508 | -0.02(-0.20%) |
Apr 13, 2021 | 9.930 | 10.00 | 9.920 | 9.980 | 255,372 | +0.04(+0.40%) |
Apr 12, 2021 | 9.980 | 9.980 | 9.910 | 9.940 | 864,372 | -0.01(-0.10%) |
Apr 09, 2021 | 10.02 | 10.02 | 9.940 | 9.950 | 389,700 | -0.04(-0.40%) |
Apr 08, 2021 | 10.00 | 10.01 | 9.940 | 9.990 | 484,951 | +0.00(+0.00%) |
Apr 07, 2021 | 10.02 | 10.03 | 9.950 | 9.990 | 860,789 | -0.02(-0.20%) |
Apr 06, 2021 | 10.10 | 10.10 | 9.990 | 10.01 | 623,846 | -0.11(-1.09%) |
Apr 05, 2021 | 10.20 | 10.25 | 10.07 | 10.12 | 282,761 | +0.05(+0.50%) |
Apr 01, 2021 | 10.05 | 10.14 | 10.01 | 10.07 | 500,900 | +0.10(+1.00%) |
Mar 31, 2021 | 10.06 | 10.12 | 9.950 | 9.970 | 819,307 | -0.12(-1.19%) |
Mar 30, 2021 | 9.950 | 10.09 | 9.910 | 10.09 | 610,377 | +0.09(+0.90%) |
Mar 29, 2021 | 10.18 | 10.23 | 9.950 | 10.00 | 271,453 | -0.10(-0.99%) |
Mar 26, 2021 | 10.01 | 10.14 | 9.920 | 10.10 | 262,700 | +0.16(+1.61%) |
Mar 25, 2021 | 9.820 | 9.970 | 9.800 | 9.940 | 847,662 | -0.01(-0.10%) |
Mar 24, 2021 | 10.13 | 10.13 | 9.900 | 9.950 | 791,238 | -0.14(-1.39%) |
Mar 23, 2021 | 10.18 | 10.21 | 10.07 | 10.09 | 467,557 | -0.12(-1.18%) |
Mar 22, 2021 | 10.30 | 10.32 | 10.16 | 10.21 | 488,048 | -0.05(-0.49%) |
Mar 19, 2021 | 10.50 | 10.52 | 10.21 | 10.26 | 857,300 | -0.21(-2.01%) |
Mar 18, 2021 | 10.50 | 10.53 | 10.43 | 10.47 | 385,323 | -0.02(-0.19%) |
Mar 17, 2021 | 10.57 | 10.60 | 10.45 | 10.49 | 378,096 | -0.08(-0.76%) |
Mar 16, 2021 | 10.67 | 10.75 | 10.43 | 10.57 | 498,850 | +0.10(+0.96%) |
Mar 15, 2021 | 10.79 | 10.79 | 10.46 | 10.47 | 373,343 | -0.22(-2.06%) |
Mar 12, 2021 | 10.71 | 10.73 | 10.56 | 10.69 | 334,100 | -0.06(-0.56%) |
Mar 11, 2021 | 10.80 | 10.80 | 10.56 | 10.75 | 610,433 | +0.17(+1.61%) |
Mar 10, 2021 | 10.70 | 10.88 | 10.55 | 10.58 | 410,159 | -0.02(-0.19%) |
Mar 09, 2021 | 10.89 | 11.00 | 10.55 | 10.60 | 326,508 | +0.08(+0.76%) |
Mar 08, 2021 | 10.62 | 11.14 | 10.42 | 10.52 | 742,652 | -0.06(-0.57%) |
Mar 05, 2021 | 10.16 | 10.64 | 10.05 | 10.58 | 869,400 | +0.38(+3.73%) |
Mar 04, 2021 | 10.38 | 10.74 | 9.840 | 10.20 | 1,472,065 | +0.01(+0.10%) |
Mar 03, 2021 | 11.26 | 11.35 | 10.19 | 10.19 | 980,510 | -1.07(-9.50%) |
Mar 02, 2021 | 11.64 | 11.64 | 11.18 | 11.26 | 851,096 | -0.34(-2.93%) |