Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.750 | 9.760 | 9.740 | 9.760 | 292,826 | +0.00(+0.00%) |
May 27, 2021 | 9.750 | 9.760 | 9.740 | 9.760 | 180,545 | +0.00(+0.00%) |
May 26, 2021 | 9.740 | 9.765 | 9.740 | 9.760 | 308,272 | +0.01(+0.10%) |
May 25, 2021 | 9.740 | 9.750 | 9.740 | 9.750 | 428,823 | -0.01(-0.10%) |
May 24, 2021 | 9.700 | 9.770 | 9.700 | 9.760 | 814,835 | -0.02(-0.20%) |
May 21, 2021 | 9.830 | 9.830 | 9.750 | 9.780 | 326,463 | -0.03(-0.31%) |
May 20, 2021 | 9.810 | 9.810 | 9.770 | 9.810 | 115,331 | +0.00(+0.00%) |
May 19, 2021 | 9.760 | 9.830 | 9.750 | 9.810 | 188,974 | +0.04(+0.41%) |
May 18, 2021 | 9.770 | 9.790 | 9.760 | 9.770 | 79,845 | +0.01(+0.10%) |
May 17, 2021 | 9.780 | 9.820 | 9.740 | 9.760 | 460,807 | -0.03(-0.31%) |
May 14, 2021 | 9.780 | 9.830 | 9.770 | 9.790 | 224,006 | +0.00(+0.00%) |
May 13, 2021 | 9.810 | 9.840 | 9.740 | 9.790 | 627,852 | +0.01(+0.10%) |
May 12, 2021 | 9.780 | 9.830 | 9.770 | 9.780 | 303,372 | -0.05(-0.51%) |
May 11, 2021 | 9.810 | 9.840 | 9.780 | 9.830 | 597,388 | +0.00(+0.00%) |
May 10, 2021 | 9.870 | 9.930 | 9.820 | 9.830 | 232,392 | -0.11(-1.11%) |
May 07, 2021 | 9.870 | 9.950 | 9.830 | 9.940 | 193,557 | +0.03(+0.30%) |
May 06, 2021 | 9.850 | 9.930 | 9.850 | 9.910 | 368,323 | +0.05(+0.51%) |
May 05, 2021 | 9.930 | 9.930 | 9.850 | 9.860 | 203,272 | -0.07(-0.70%) |
May 04, 2021 | 9.890 | 9.930 | 9.810 | 9.930 | 280,020 | +0.01(+0.10%) |
May 03, 2021 | 9.940 | 9.950 | 9.890 | 9.920 | 226,690 | -0.04(-0.40%) |
Apr 30, 2021 | 9.900 | 9.970 | 9.880 | 9.960 | 422,200 | +0.05(+0.50%) |
Apr 29, 2021 | 9.890 | 9.930 | 9.860 | 9.910 | 192,385 | -0.01(-0.10%) |
Apr 28, 2021 | 9.880 | 9.930 | 9.840 | 9.920 | 362,688 | +0.04(+0.40%) |
Apr 27, 2021 | 9.890 | 9.910 | 9.850 | 9.880 | 239,129 | -0.02(-0.20%) |
Apr 26, 2021 | 9.860 | 9.900 | 9.850 | 9.900 | 239,326 | +0.03(+0.30%) |
Apr 23, 2021 | 9.830 | 9.920 | 9.820 | 9.870 | 494,800 | +0.02(+0.20%) |
Apr 22, 2021 | 9.810 | 9.910 | 9.810 | 9.850 | 331,687 | +0.04(+0.41%) |
Apr 21, 2021 | 9.810 | 9.870 | 9.770 | 9.810 | 686,858 | -0.03(-0.30%) |
Apr 20, 2021 | 9.780 | 9.880 | 9.750 | 9.840 | 671,246 | -0.10(-1.01%) |
Apr 19, 2021 | 9.960 | 9.970 | 9.870 | 9.940 | 716,072 | -0.06(-0.60%) |
Apr 16, 2021 | 10.03 | 10.03 | 9.950 | 10.00 | 516,100 | -0.03(-0.30%) |
Apr 15, 2021 | 10.03 | 10.03 | 9.970 | 10.03 | 956,806 | +0.00(+0.00%) |
Apr 14, 2021 | 10.06 | 10.11 | 10.01 | 10.03 | 537,326 | -0.08(-0.79%) |
Apr 13, 2021 | 10.06 | 10.18 | 10.02 | 10.11 | 423,251 | -0.01(-0.10%) |
Apr 12, 2021 | 10.20 | 10.20 | 10.02 | 10.12 | 327,320 | -0.06(-0.59%) |
Apr 09, 2021 | 10.13 | 10.25 | 10.06 | 10.18 | 517,100 | +0.06(+0.59%) |
Apr 08, 2021 | 10.07 | 10.15 | 9.980 | 10.12 | 703,726 | +0.06(+0.60%) |
Apr 07, 2021 | 10.03 | 10.11 | 10.03 | 10.06 | 299,970 | +0.05(+0.50%) |
Apr 06, 2021 | 10.03 | 10.09 | 10.00 | 10.01 | 488,392 | -0.03(-0.30%) |
Apr 05, 2021 | 10.11 | 10.13 | 10.02 | 10.04 | 471,384 | +0.00(+0.00%) |
Apr 01, 2021 | 10.05 | 10.15 | 10.01 | 10.04 | 274,500 | +0.01(+0.10%) |
Mar 31, 2021 | 10.00 | 10.19 | 10.00 | 10.03 | 408,615 | +0.11(+1.11%) |
Mar 30, 2021 | 10.02 | 10.05 | 9.860 | 9.920 | 666,652 | -0.10(-1.00%) |
Mar 29, 2021 | 10.33 | 10.35 | 10.00 | 10.02 | 591,135 | -0.20(-1.96%) |
Mar 26, 2021 | 9.910 | 10.50 | 9.910 | 10.22 | 965,500 | +0.29(+2.92%) |
Mar 25, 2021 | 9.780 | 10.00 | 9.620 | 9.930 | 647,960 | +0.06(+0.61%) |
Mar 24, 2021 | 9.980 | 10.05 | 9.790 | 9.870 | 1,486,903 | -0.11(-1.10%) |
Mar 23, 2021 | 10.30 | 10.35 | 9.960 | 9.980 | 1,618,004 | -0.31(-3.01%) |
Mar 22, 2021 | 10.30 | 10.38 | 10.26 | 10.29 | 182,527 | +0.05(+0.49%) |
Mar 19, 2021 | 10.30 | 10.33 | 10.11 | 10.24 | 493,500 | -0.07(-0.68%) |
Mar 18, 2021 | 10.40 | 10.44 | 10.26 | 10.31 | 631,318 | -0.08(-0.77%) |
Mar 17, 2021 | 10.29 | 10.55 | 10.20 | 10.39 | 636,171 | -0.02(-0.19%) |
Mar 16, 2021 | 10.45 | 10.50 | 10.25 | 10.41 | 1,032,683 | +0.00(+0.00%) |
Mar 15, 2021 | 10.62 | 10.63 | 10.36 | 10.41 | 1,119,501 | -0.21(-1.98%) |
Mar 12, 2021 | 10.41 | 10.73 | 10.32 | 10.62 | 806,300 | -0.03(-0.28%) |
Mar 11, 2021 | 10.45 | 10.72 | 10.40 | 10.65 | 957,086 | +0.25(+2.40%) |
Mar 10, 2021 | 10.50 | 10.65 | 10.32 | 10.40 | 696,903 | -0.05(-0.48%) |
Mar 09, 2021 | 10.37 | 10.51 | 10.25 | 10.45 | 576,532 | +0.29(+2.85%) |
Mar 08, 2021 | 10.64 | 10.65 | 10.12 | 10.16 | 1,391,093 | -0.49(-4.60%) |
Mar 05, 2021 | 10.47 | 10.82 | 10.01 | 10.65 | 2,207,400 | +0.12(+1.14%) |
Mar 04, 2021 | 10.96 | 11.30 | 10.30 | 10.53 | 2,169,685 | -0.43(-3.92%) |
Mar 03, 2021 | 11.36 | 11.94 | 10.80 | 10.96 | 2,285,680 | -0.36(-3.18%) |
Mar 02, 2021 | 12.02 | 12.10 | 10.94 | 11.32 | 2,542,618 | -0.93(-7.59%) |