Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.950 | 9.950 | 9.950 | 9.950 | 224 | +0.00(+0.00%) |
May 26, 2021 | 9.950 | 9.950 | 9.950 | 5 | +0.01(+0.10%) | |
May 25, 2021 | 9.880 | 9.940 | 9.820 | 9.940 | 12,337 | +0.06(+0.61%) |
May 24, 2021 | 9.890 | 9.960 | 9.880 | 9.880 | 144,130 | -0.02(-0.20%) |
May 21, 2021 | 9.810 | 9.950 | 9.810 | 9.900 | 6,282 | -0.06(-0.60%) |
May 20, 2021 | 9.885 | 9.970 | 9.830 | 9.960 | 895 | +0.00(+0.00%) |
May 19, 2021 | 9.910 | 9.960 | 9.840 | 9.960 | 10,134 | -0.01(-0.10%) |
May 18, 2021 | 9.930 | 9.970 | 9.930 | 9.970 | 1,180 | -0.01(-0.10%) |
May 17, 2021 | 9.780 | 9.980 | 9.780 | 9.980 | 9,323 | +0.10(+1.01%) |
May 14, 2021 | 9.810 | 9.880 | 9.810 | 9.880 | 791 | -0.02(-0.20%) |
May 13, 2021 | 9.830 | 9.900 | 9.813 | 9.900 | 1,021 | -0.01(-0.10%) |
May 12, 2021 | 9.760 | 9.910 | 9.760 | 9.910 | 833 | +0.00(+0.00%) |
May 11, 2021 | 9.960 | 9.960 | 9.800 | 9.910 | 7,157 | -0.06(-0.60%) |
May 10, 2021 | 9.840 | 9.970 | 9.830 | 9.970 | 10,601 | +0.00(+0.00%) |
May 07, 2021 | 9.970 | 9.970 | 9.970 | 9.970 | 425 | +0.00(+0.00%) |
May 06, 2021 | 9.860 | 9.970 | 9.860 | 9.970 | 1,665 | +0.00(+0.00%) |
May 05, 2021 | 9.970 | 9.970 | 9.970 | 9.970 | 1,082 | -0.01(-0.10%) |
May 04, 2021 | 10.01 | 10.02 | 9.950 | 9.980 | 18,845 | -0.02(-0.20%) |
May 03, 2021 | 10.00 | 10.00 | 9.970 | 10.00 | 29,733 | +0.08(+0.79%) |
Apr 30, 2021 | 9.921 | 9.921 | 9.921 | 9.921 | 100 | -0.04(-0.39%) |
Apr 29, 2021 | 9.990 | 10.00 | 9.960 | 9.960 | 1,620 | -0.02(-0.20%) |
Apr 28, 2021 | 9.920 | 9.980 | 9.920 | 9.980 | 852 | +0.00(+0.00%) |
Apr 27, 2021 | 9.980 | 9.980 | 9.910 | 9.980 | 82,912 | +0.01(+0.10%) |
Apr 26, 2021 | 9.930 | 9.970 | 9.930 | 9.970 | 2,460 | +0.00(+0.00%) |
Apr 23, 2021 | 9.945 | 9.970 | 9.945 | 9.970 | 1,600 | +0.02(+0.20%) |
Apr 22, 2021 | 9.910 | 9.950 | 9.910 | 9.950 | 8,096 | -0.03(-0.30%) |
Apr 21, 2021 | 9.920 | 9.980 | 9.910 | 9.980 | 3,172 | +0.03(+0.30%) |
Apr 20, 2021 | 9.911 | 9.980 | 9.911 | 9.950 | 2,587 | +0.01(+0.10%) |
Apr 19, 2021 | 9.920 | 9.970 | 9.890 | 9.940 | 22,560 | -0.06(-0.60%) |
Apr 16, 2021 | 10.02 | 10.02 | 9.910 | 10.00 | 5,700 | -0.01(-0.10%) |
Apr 15, 2021 | 9.915 | 10.02 | 9.910 | 10.01 | 2,286 | +0.01(+0.10%) |
Apr 14, 2021 | 9.900 | 10.02 | 9.840 | 10.00 | 41,761 | +0.04(+0.40%) |
Apr 13, 2021 | 9.960 | 9.960 | 9.920 | 9.960 | 3,015 | -0.05(-0.50%) |
Apr 12, 2021 | 10.01 | 10.02 | 9.980 | 10.01 | 21,009 | +0.04(+0.40%) |
Apr 09, 2021 | 9.940 | 9.970 | 9.920 | 9.970 | 21,600 | +0.05(+0.50%) |
Apr 08, 2021 | 9.930 | 9.950 | 9.920 | 9.920 | 4,510 | +0.00(+0.00%) |
Apr 07, 2021 | 9.870 | 9.940 | 9.865 | 9.920 | 11,393 | -0.02(-0.20%) |
Apr 06, 2021 | 9.940 | 9.950 | 9.810 | 9.940 | 4,452 | +0.00(+0.00%) |
Apr 05, 2021 | 9.900 | 9.950 | 9.900 | 9.940 | 5,122 | +0.04(+0.40%) |
Apr 01, 2021 | 9.890 | 9.900 | 9.888 | 9.900 | 22,700 | +0.01(+0.10%) |
Mar 31, 2021 | 9.740 | 9.900 | 9.740 | 9.890 | 11,333 | +0.13(+1.33%) |
Mar 30, 2021 | 9.770 | 9.770 | 9.750 | 9.760 | 1,948 | -0.03(-0.31%) |
Mar 29, 2021 | 9.750 | 9.800 | 9.630 | 9.790 | 12,554 | +0.00(+0.00%) |
Mar 26, 2021 | 9.750 | 9.800 | 9.750 | 9.790 | 2,000 | +0.05(+0.51%) |
Mar 25, 2021 | 9.750 | 9.830 | 9.700 | 9.740 | 15,637 | -0.02(-0.20%) |
Mar 24, 2021 | 9.850 | 9.850 | 9.720 | 9.760 | 15,770 | -0.09(-0.91%) |
Mar 23, 2021 | 10.00 | 10.00 | 9.850 | 9.850 | 76,407 | -0.15(-1.50%) |
Mar 22, 2021 | 10.00 | 10.02 | 9.920 | 10.00 | 16,474 | -0.01(-0.10%) |
Mar 19, 2021 | 9.950 | 10.01 | 9.940 | 10.01 | 268,800 | +0.07(+0.75%) |
Mar 18, 2021 | 9.950 | 10.02 | 9.910 | 9.935 | 69,126 | -0.03(-0.25%) |
Mar 17, 2021 | 9.980 | 9.980 | 9.930 | 9.960 | 27,355 | -0.02(-0.20%) |
Mar 16, 2021 | 9.980 | 9.980 | 9.900 | 9.980 | 210,430 | +0.07(+0.71%) |
Mar 15, 2021 | 10.01 | 10.02 | 9.910 | 9.910 | 134,792 | -0.10(-1.00%) |
Mar 12, 2021 | 10.03 | 10.06 | 10.01 | 10.01 | 1,800 | -0.07(-0.69%) |
Mar 11, 2021 | 10.09 | 10.10 | 10.01 | 10.08 | 150,048 | +0.03(+0.30%) |
Mar 10, 2021 | 10.00 | 10.19 | 9.990 | 10.05 | 122,586 | +0.06(+0.60%) |
Mar 09, 2021 | 10.12 | 10.14 | 9.950 | 9.990 | 216,128 | -0.08(-0.79%) |
Mar 08, 2021 | 10.00 | 10.15 | 10.00 | 10.07 | 258,191 | +0.10(+1.00%) |
Mar 05, 2021 | 10.00 | 10.00 | 9.910 | 9.970 | 450,200 | -0.02(-0.20%) |
Mar 04, 2021 | 10.04 | 10.04 | 9.900 | 9.990 | 580,081 | -0.10(-0.99%) |
Mar 03, 2021 | 10.14 | 10.19 | 10.04 | 10.09 | 27,896 | -0.05(-0.49%) |
Mar 02, 2021 | 10.32 | 10.33 | 10.14 | 10.14 | 91,783 | -0.11(-1.07%) |