Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.900 | 9.900 | 9.890 | 9.890 | 9,248 | -0.01(-0.10%) |
May 27, 2021 | 9.880 | 9.900 | 9.870 | 9.900 | 56,579 | +0.03(+0.30%) |
May 26, 2021 | 9.880 | 9.890 | 9.870 | 9.870 | 24,871 | -0.01(-0.10%) |
May 25, 2021 | 9.890 | 9.890 | 9.872 | 9.880 | 12,354 | +0.00(+0.00%) |
May 24, 2021 | 9.870 | 9.890 | 9.870 | 9.880 | 26,468 | +0.00(+0.00%) |
May 21, 2021 | 9.890 | 9.890 | 9.870 | 9.880 | 55,704 | +0.00(+0.00%) |
May 20, 2021 | 9.880 | 9.890 | 9.870 | 9.880 | 27,133 | +0.00(+0.00%) |
May 19, 2021 | 9.890 | 9.890 | 9.860 | 9.880 | 17,744 | +0.00(+0.00%) |
May 18, 2021 | 9.880 | 9.890 | 9.870 | 9.880 | 41,462 | +0.00(+0.00%) |
May 17, 2021 | 9.875 | 9.890 | 9.875 | 9.880 | 15,578 | +0.00(+0.00%) |
May 14, 2021 | 9.880 | 9.890 | 9.860 | 9.880 | 46,400 | +0.00(+0.00%) |
May 13, 2021 | 9.930 | 9.930 | 9.860 | 9.880 | 105,439 | -0.01(-0.10%) |
May 12, 2021 | 9.900 | 9.900 | 9.880 | 9.890 | 20,172 | -0.01(-0.10%) |
May 11, 2021 | 9.900 | 9.930 | 9.860 | 9.900 | 26,095 | +0.00(+0.00%) |
May 10, 2021 | 9.900 | 9.930 | 9.900 | 9.900 | 11,801 | +0.00(+0.00%) |
May 07, 2021 | 9.900 | 9.930 | 9.890 | 9.900 | 3,276 | +0.00(+0.00%) |
May 06, 2021 | 9.910 | 9.920 | 9.890 | 9.900 | 9,976 | +0.00(+0.00%) |
May 05, 2021 | 9.890 | 9.930 | 9.870 | 9.900 | 42,961 | -0.01(-0.10%) |
May 04, 2021 | 9.950 | 9.950 | 9.910 | 9.910 | 16,903 | -0.02(-0.20%) |
May 03, 2021 | 9.870 | 9.940 | 9.870 | 9.930 | 51,021 | +0.02(+0.20%) |
Apr 30, 2021 | 9.910 | 9.920 | 9.880 | 9.910 | 120,000 | +0.00(+0.00%) |
Apr 29, 2021 | 9.871 | 9.910 | 9.871 | 9.910 | 30,545 | +0.03(+0.30%) |
Apr 28, 2021 | 9.870 | 9.900 | 9.860 | 9.880 | 20,765 | +0.00(+0.00%) |
Apr 27, 2021 | 9.870 | 9.890 | 9.850 | 9.880 | 42,048 | +0.01(+0.10%) |
Apr 26, 2021 | 9.860 | 9.880 | 9.860 | 9.870 | 9,845 | +0.01(+0.10%) |
Apr 23, 2021 | 9.860 | 9.890 | 9.830 | 9.860 | 31,200 | +0.00(+0.00%) |
Apr 22, 2021 | 9.890 | 9.890 | 9.840 | 9.860 | 58,060 | -0.01(-0.10%) |
Apr 21, 2021 | 9.880 | 9.880 | 9.860 | 9.870 | 47,409 | +0.00(+0.00%) |
Apr 20, 2021 | 9.870 | 9.890 | 9.870 | 9.870 | 8,938 | -0.03(-0.30%) |
Apr 19, 2021 | 9.870 | 9.910 | 9.870 | 9.900 | 42,789 | -0.01(-0.10%) |
Apr 16, 2021 | 9.890 | 9.920 | 9.890 | 9.910 | 179,200 | +0.01(+0.10%) |
Apr 15, 2021 | 9.890 | 9.940 | 9.870 | 9.900 | 56,533 | -0.02(-0.20%) |
Apr 14, 2021 | 9.940 | 9.940 | 9.890 | 9.920 | 7,557 | +0.02(+0.20%) |
Apr 13, 2021 | 9.940 | 9.940 | 9.890 | 9.900 | 15,974 | -0.04(-0.40%) |
Apr 12, 2021 | 9.920 | 9.950 | 9.890 | 9.940 | 120,404 | +0.04(+0.40%) |
Apr 09, 2021 | 9.870 | 9.950 | 9.870 | 9.900 | 66,600 | +0.04(+0.41%) |
Apr 08, 2021 | 9.890 | 9.900 | 9.860 | 9.860 | 176,452 | -0.03(-0.30%) |
Apr 07, 2021 | 9.930 | 9.930 | 9.880 | 9.890 | 27,245 | +0.00(+0.00%) |
Apr 06, 2021 | 9.910 | 9.910 | 9.880 | 9.890 | 69,301 | -0.02(-0.20%) |
Apr 05, 2021 | 9.880 | 9.920 | 9.870 | 9.910 | 53,275 | +0.03(+0.30%) |
Apr 01, 2021 | 9.890 | 9.950 | 9.860 | 9.880 | 229,000 | +0.01(+0.10%) |
Mar 31, 2021 | 9.850 | 9.870 | 9.840 | 9.870 | 128,495 | -0.01(-0.10%) |
Mar 30, 2021 | 9.850 | 9.900 | 9.800 | 9.880 | 357,193 | +0.01(+0.10%) |
Mar 29, 2021 | 9.910 | 9.920 | 9.850 | 9.870 | 296,704 | -0.05(-0.50%) |
Mar 26, 2021 | 9.860 | 9.960 | 9.850 | 9.920 | 84,400 | +0.05(+0.51%) |
Mar 25, 2021 | 9.750 | 9.870 | 9.690 | 9.870 | 108,165 | +0.12(+1.23%) |
Mar 24, 2021 | 9.850 | 9.850 | 9.660 | 9.750 | 103,698 | -0.10(-1.02%) |
Mar 23, 2021 | 9.900 | 9.940 | 9.830 | 9.850 | 353,400 | -0.03(-0.30%) |
Mar 22, 2021 | 9.900 | 10.00 | 9.830 | 9.880 | 1,445,510 | +0.02(+0.20%) |
Mar 19, 2021 | 9.810 | 9.900 | 9.800 | 9.860 | 108,700 | -0.03(-0.30%) |
Mar 18, 2021 | 9.900 | 9.950 | 9.750 | 9.890 | 129,582 | -0.05(-0.50%) |
Mar 17, 2021 | 9.870 | 9.960 | 9.820 | 9.940 | 232,953 | +0.06(+0.61%) |
Mar 16, 2021 | 9.900 | 9.970 | 9.850 | 9.880 | 142,328 | +0.00(+0.00%) |
Mar 15, 2021 | 9.980 | 10.00 | 9.850 | 9.880 | 35,442 | -0.05(-0.50%) |
Mar 12, 2021 | 9.900 | 9.990 | 9.900 | 9.930 | 35,600 | +0.02(+0.20%) |
Mar 11, 2021 | 10.01 | 10.01 | 9.910 | 9.910 | 63,999 | -0.07(-0.70%) |
Mar 10, 2021 | 9.950 | 10.00 | 9.915 | 9.980 | 130,890 | +0.03(+0.30%) |
Mar 09, 2021 | 9.940 | 10.03 | 9.900 | 9.950 | 155,116 | +0.00(+0.00%) |
Mar 08, 2021 | 9.980 | 10.12 | 9.880 | 9.950 | 74,703 | -0.10(-1.00%) |
Mar 05, 2021 | 9.960 | 10.09 | 9.850 | 10.05 | 142,300 | +0.17(+1.72%) |
Mar 04, 2021 | 9.860 | 9.980 | 9.800 | 9.880 | 186,918 | +0.00(+0.00%) |
Mar 03, 2021 | 10.02 | 10.16 | 9.860 | 9.880 | 270,998 | -0.15(-1.50%) |
Mar 02, 2021 | 10.30 | 10.30 | 9.990 | 10.03 | 261,655 | -0.27(-2.62%) |