Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.660 | 9.700 | 9.610 | 9.640 | 34,637 | -0.02(-0.21%) |
May 27, 2021 | 9.700 | 9.700 | 9.660 | 9.660 | 2,140 | -0.04(-0.41%) |
May 26, 2021 | 9.740 | 9.740 | 9.695 | 9.700 | 9,331 | -0.02(-0.21%) |
May 25, 2021 | 9.670 | 9.730 | 9.670 | 9.720 | 4,639 | +0.00(+0.00%) |
May 24, 2021 | 9.680 | 9.720 | 9.670 | 9.720 | 7,556 | +0.04(+0.41%) |
May 21, 2021 | 9.670 | 9.680 | 9.670 | 9.680 | 1,728 | -0.04(-0.41%) |
May 20, 2021 | 9.660 | 9.720 | 9.660 | 9.720 | 3,847 | +0.03(+0.31%) |
May 18, 2021 | 9.690 | 9.690 | 9.690 | 77 | +0.01(+0.10%) | |
May 17, 2021 | 9.660 | 9.680 | 9.660 | 9.680 | 5,312 | +0.00(+0.00%) |
May 14, 2021 | 9.720 | 9.720 | 9.650 | 9.680 | 10,297 | +0.00(+0.00%) |
May 13, 2021 | 9.710 | 9.710 | 9.660 | 9.680 | 3,318 | -0.06(-0.62%) |
May 12, 2021 | 9.680 | 9.740 | 9.670 | 9.740 | 146,374 | +0.04(+0.41%) |
May 11, 2021 | 9.710 | 9.710 | 9.689 | 9.700 | 326 | -0.02(-0.21%) |
May 10, 2021 | 9.710 | 9.740 | 9.680 | 9.720 | 4,192 | +0.01(+0.05%) |
May 07, 2021 | 9.710 | 9.715 | 9.700 | 9.715 | 9,755 | +0.02(+0.15%) |
May 06, 2021 | 9.690 | 9.700 | 9.690 | 9.700 | 1,720 | +0.01(+0.10%) |
May 05, 2021 | 9.710 | 9.710 | 9.690 | 9.690 | 6,815 | -0.03(-0.31%) |
May 04, 2021 | 9.720 | 9.720 | 9.720 | 9.720 | 1,950 | -0.01(-0.10%) |
May 03, 2021 | 9.770 | 9.870 | 9.730 | 9.730 | 22,905 | -0.04(-0.41%) |
Apr 30, 2021 | 9.760 | 9.770 | 9.755 | 9.770 | 2,500 | +0.02(+0.21%) |
Apr 29, 2021 | 9.750 | 9.760 | 9.740 | 9.750 | 3,529 | +0.01(+0.10%) |
Apr 28, 2021 | 9.720 | 9.740 | 9.720 | 9.740 | 2,227 | +0.00(+0.00%) |
Apr 27, 2021 | 9.720 | 9.740 | 9.720 | 9.740 | 4,055 | +0.00(+0.00%) |
Apr 26, 2021 | 9.720 | 9.740 | 9.710 | 9.740 | 1,421 | +0.00(+0.00%) |
Apr 22, 2021 | 9.740 | 9.740 | 9.740 | 0 | +0.00(+0.00%) | |
Apr 21, 2021 | 9.720 | 9.740 | 9.710 | 9.740 | 1,302 | +0.00(+0.00%) |
Apr 20, 2021 | 9.690 | 9.770 | 9.690 | 9.740 | 32,452 | -0.02(-0.20%) |
Apr 19, 2021 | 9.750 | 9.790 | 9.700 | 9.760 | 15,872 | -0.03(-0.31%) |
Apr 16, 2021 | 9.730 | 9.790 | 9.730 | 9.790 | 69,000 | +0.02(+0.20%) |
Apr 15, 2021 | 9.750 | 9.770 | 9.750 | 9.770 | 4,533 | -0.01(-0.10%) |
Apr 14, 2021 | 9.740 | 9.800 | 9.730 | 9.780 | 70,873 | +0.06(+0.62%) |
Apr 13, 2021 | 9.750 | 9.750 | 9.710 | 9.720 | 4,065 | -0.05(-0.51%) |
Apr 12, 2021 | 9.730 | 9.800 | 9.710 | 9.770 | 5,453 | -0.06(-0.61%) |
Apr 09, 2021 | 9.720 | 9.895 | 9.720 | 9.830 | 42,800 | +0.02(+0.20%) |
Apr 08, 2021 | 9.730 | 9.810 | 9.710 | 9.810 | 62,895 | +0.08(+0.82%) |
Apr 07, 2021 | 9.710 | 9.730 | 9.670 | 9.730 | 10,283 | +0.00(+0.00%) |
Apr 06, 2021 | 9.730 | 9.730 | 9.730 | 9.730 | 1,201 | +0.00(+0.00%) |
Apr 05, 2021 | 9.730 | 9.730 | 9.730 | 9.730 | 1,721 | +0.01(+0.10%) |
Apr 01, 2021 | 9.650 | 9.720 | 9.650 | 9.720 | 12,700 | +0.08(+0.83%) |
Mar 31, 2021 | 9.620 | 9.650 | 9.620 | 9.640 | 8,054 | +0.04(+0.42%) |
Mar 30, 2021 | 9.609 | 9.609 | 9.590 | 9.600 | 1,201 | +0.03(+0.31%) |
Mar 29, 2021 | 9.560 | 9.640 | 9.560 | 9.570 | 7,037 | -0.07(-0.73%) |
Mar 26, 2021 | 9.550 | 9.650 | 9.550 | 9.640 | 337,500 | +0.04(+0.42%) |
Mar 25, 2021 | 9.600 | 9.610 | 9.600 | 9.600 | 84,401 | -0.05(-0.52%) |
Mar 24, 2021 | 9.650 | 9.650 | 9.650 | 16 | +0.00(+0.00%) | |
Mar 23, 2021 | 9.700 | 9.720 | 9.650 | 9.650 | 18,493 | -0.10(-1.03%) |
Mar 22, 2021 | 9.750 | 9.750 | 9.750 | 9.750 | 621 | +0.00(+0.00%) |
Mar 19, 2021 | 9.740 | 9.750 | 9.740 | 9.750 | 2,600 | +0.07(+0.72%) |
Mar 18, 2021 | 9.680 | 9.680 | 9.680 | 129 | +0.00(+0.00%) | |
Mar 17, 2021 | 9.710 | 9.800 | 9.680 | 9.680 | 23,687 | -0.02(-0.21%) |
Mar 16, 2021 | 9.730 | 9.730 | 9.700 | 9.700 | 4,577 | +0.02(+0.21%) |