Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.940 | 9.980 | 9.940 | 9.940 | 95,981 | +0.00(+0.00%) |
May 27, 2021 | 9.930 | 9.970 | 9.930 | 9.940 | 54,427 | -0.01(-0.10%) |
May 26, 2021 | 9.920 | 9.970 | 9.920 | 9.950 | 184,926 | +0.02(+0.20%) |
May 25, 2021 | 9.890 | 9.960 | 9.890 | 9.930 | 61,946 | +0.02(+0.20%) |
May 24, 2021 | 9.900 | 9.980 | 9.880 | 9.910 | 202,291 | +0.01(+0.10%) |
May 21, 2021 | 9.910 | 9.950 | 9.880 | 9.900 | 318,885 | +0.01(+0.10%) |
May 20, 2021 | 9.910 | 9.938 | 9.882 | 9.890 | 136,365 | -0.01(-0.10%) |
May 19, 2021 | 9.900 | 9.950 | 9.880 | 9.900 | 735,754 | +0.00(+0.00%) |
May 18, 2021 | 9.940 | 9.940 | 9.900 | 9.900 | 72,526 | +0.02(+0.15%) |
May 17, 2021 | 9.880 | 9.911 | 9.880 | 9.885 | 66,187 | +0.00(+0.05%) |
May 14, 2021 | 9.900 | 9.920 | 9.850 | 9.880 | 253,551 | +0.00(+0.00%) |
May 13, 2021 | 9.850 | 9.950 | 9.850 | 9.880 | 156,003 | -0.02(-0.20%) |
May 12, 2021 | 9.880 | 9.910 | 9.880 | 9.900 | 167,725 | +0.00(+0.00%) |
May 11, 2021 | 9.830 | 9.970 | 9.830 | 9.900 | 433,826 | +0.00(+0.00%) |
May 10, 2021 | 9.950 | 9.958 | 9.890 | 9.900 | 635,833 | +0.00(+0.00%) |
May 07, 2021 | 9.900 | 9.960 | 9.890 | 9.900 | 143,744 | +0.00(+0.00%) |
May 06, 2021 | 9.970 | 9.970 | 9.870 | 9.900 | 643,851 | -0.08(-0.80%) |
May 05, 2021 | 9.960 | 9.980 | 9.940 | 9.980 | 140,861 | +0.00(+0.00%) |
May 04, 2021 | 10.00 | 10.00 | 9.930 | 9.980 | 397,552 | -0.02(-0.20%) |
May 03, 2021 | 9.990 | 10.04 | 9.970 | 10.00 | 173,617 | -0.01(-0.10%) |
Apr 30, 2021 | 9.960 | 10.04 | 9.930 | 10.01 | 152,400 | +0.08(+0.81%) |
Apr 29, 2021 | 10.06 | 10.06 | 9.920 | 9.930 | 148,835 | -0.08(-0.80%) |
Apr 28, 2021 | 10.05 | 10.06 | 10.00 | 10.01 | 184,018 | +0.00(+0.00%) |
Apr 27, 2021 | 10.05 | 10.06 | 9.970 | 10.01 | 362,139 | +0.03(+0.30%) |
Apr 26, 2021 | 9.990 | 10.05 | 9.950 | 9.980 | 344,045 | +0.03(+0.30%) |
Apr 23, 2021 | 9.920 | 9.980 | 9.895 | 9.950 | 472,100 | +0.04(+0.40%) |
Apr 22, 2021 | 9.920 | 9.930 | 9.880 | 9.910 | 550,104 | +0.03(+0.30%) |
Apr 21, 2021 | 9.850 | 9.920 | 9.850 | 9.880 | 1,090,881 | -0.02(-0.20%) |
Apr 20, 2021 | 9.890 | 9.960 | 9.880 | 9.900 | 2,002,630 | -0.01(-0.10%) |
Apr 19, 2021 | 9.970 | 9.970 | 9.800 | 9.910 | 1,939,848 | -0.06(-0.60%) |
Apr 16, 2021 | 9.920 | 9.980 | 9.920 | 9.970 | 222,000 | +0.02(+0.20%) |
Apr 15, 2021 | 9.970 | 10.00 | 9.920 | 9.950 | 546,766 | -0.03(-0.30%) |
Apr 14, 2021 | 10.13 | 10.15 | 9.930 | 9.980 | 496,531 | -0.08(-0.80%) |
Apr 13, 2021 | 10.05 | 10.14 | 10.02 | 10.06 | 286,918 | +0.01(+0.10%) |
Apr 12, 2021 | 10.21 | 10.40 | 10.02 | 10.05 | 325,933 | -0.01(-0.10%) |
Apr 09, 2021 | 10.10 | 10.13 | 10.01 | 10.06 | 152,300 | -0.03(-0.30%) |
Apr 08, 2021 | 10.05 | 10.09 | 9.980 | 10.09 | 178,863 | +0.06(+0.60%) |
Apr 07, 2021 | 10.06 | 10.16 | 10.00 | 10.03 | 152,334 | -0.12(-1.18%) |
Apr 06, 2021 | 9.990 | 10.18 | 9.950 | 10.15 | 541,943 | +0.18(+1.81%) |
Apr 05, 2021 | 10.04 | 10.05 | 9.960 | 9.970 | 578,574 | -0.03(-0.30%) |
Apr 01, 2021 | 10.01 | 10.07 | 9.970 | 10.00 | 1,125,100 | +0.00(+0.00%) |
Mar 31, 2021 | 10.03 | 10.09 | 9.950 | 10.00 | 552,341 | -0.01(-0.10%) |
Mar 30, 2021 | 10.01 | 10.08 | 9.960 | 10.01 | 737,327 | -0.04(-0.40%) |
Mar 29, 2021 | 10.34 | 10.57 | 10.04 | 10.05 | 496,901 | -0.58(-5.46%) |
Mar 26, 2021 | 10.06 | 10.95 | 10.06 | 10.63 | 232,700 | +0.49(+4.83%) |
Mar 25, 2021 | 10.00 | 10.16 | 9.930 | 10.14 | 401,268 | +0.04(+0.40%) |
Mar 24, 2021 | 10.18 | 10.28 | 10.07 | 10.10 | 302,710 | -0.04(-0.39%) |
Mar 23, 2021 | 10.39 | 10.41 | 10.13 | 10.14 | 330,322 | -0.21(-2.03%) |
Mar 22, 2021 | 10.51 | 10.54 | 10.33 | 10.35 | 228,804 | -0.08(-0.77%) |
Mar 19, 2021 | 10.62 | 10.63 | 10.40 | 10.43 | 205,500 | -0.14(-1.32%) |
Mar 18, 2021 | 10.65 | 10.76 | 10.50 | 10.57 | 345,881 | -0.15(-1.40%) |
Mar 17, 2021 | 11.19 | 11.19 | 10.64 | 10.72 | 458,985 | -0.48(-4.29%) |
Mar 16, 2021 | 11.73 | 11.80 | 11.10 | 11.20 | 676,268 | -0.63(-5.33%) |
Mar 15, 2021 | 10.90 | 12.54 | 10.75 | 11.83 | 1,908,228 | +0.59(+5.25%) |
Mar 12, 2021 | 10.55 | 11.38 | 10.55 | 11.24 | 467,200 | +0.41(+3.79%) |
Mar 11, 2021 | 10.97 | 10.97 | 10.63 | 10.83 | 365,333 | +0.08(+0.74%) |
Mar 10, 2021 | 10.45 | 10.95 | 10.40 | 10.75 | 456,953 | +0.19(+1.80%) |
Mar 09, 2021 | 10.52 | 10.59 | 10.31 | 10.56 | 331,835 | +0.23(+2.23%) |
Mar 08, 2021 | 10.59 | 10.88 | 10.30 | 10.33 | 340,028 | -0.27(-2.55%) |
Mar 05, 2021 | 10.25 | 10.74 | 10.03 | 10.60 | 742,800 | +0.41(+4.02%) |
Mar 04, 2021 | 10.30 | 10.40 | 9.910 | 10.19 | 769,158 | -0.06(-0.59%) |
Mar 03, 2021 | 10.80 | 10.80 | 10.23 | 10.25 | 764,941 | -0.45(-4.21%) |
Mar 02, 2021 | 11.30 | 11.35 | 10.60 | 10.70 | 780,427 | -0.45(-4.04%) |