Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.890 | 9.930 | 9.890 | 9.930 | 38,548 | +0.03(+0.30%) |
May 27, 2021 | 9.910 | 9.920 | 9.900 | 9.900 | 552,839 | +0.00(+0.00%) |
May 26, 2021 | 9.900 | 9.930 | 9.900 | 9.900 | 19,215 | +0.01(+0.10%) |
May 25, 2021 | 9.880 | 9.918 | 9.880 | 9.890 | 7,792 | +0.01(+0.10%) |
May 24, 2021 | 9.930 | 9.930 | 9.860 | 9.880 | 77,414 | -0.02(-0.20%) |
May 21, 2021 | 9.900 | 9.940 | 9.850 | 9.900 | 1,187,502 | +0.00(+0.00%) |
May 20, 2021 | 9.960 | 9.960 | 9.900 | 9.900 | 58,296 | +0.01(+0.10%) |
May 19, 2021 | 9.890 | 9.950 | 9.890 | 9.890 | 11,552 | -0.01(-0.10%) |
May 18, 2021 | 9.880 | 9.950 | 9.880 | 9.900 | 25,311 | +0.00(+0.00%) |
May 17, 2021 | 9.910 | 9.925 | 9.900 | 9.900 | 53,322 | -0.01(-0.10%) |
May 14, 2021 | 9.940 | 9.940 | 9.910 | 9.910 | 22,602 | +0.00(+0.00%) |
May 13, 2021 | 9.870 | 9.927 | 9.870 | 9.910 | 27,079 | +0.00(+0.00%) |
May 12, 2021 | 9.910 | 9.940 | 9.900 | 9.910 | 684,817 | +0.01(+0.10%) |
May 11, 2021 | 9.964 | 9.981 | 9.880 | 9.900 | 426,916 | -0.09(-0.90%) |
May 10, 2021 | 9.990 | 10.00 | 9.970 | 9.990 | 131,139 | -0.01(-0.10%) |
May 07, 2021 | 9.910 | 10.02 | 9.910 | 10.00 | 477,977 | +0.07(+0.70%) |
May 06, 2021 | 9.920 | 9.950 | 9.910 | 9.930 | 83,167 | -0.01(-0.10%) |
May 05, 2021 | 9.940 | 9.950 | 9.900 | 9.940 | 222,102 | +0.01(+0.10%) |
May 04, 2021 | 9.920 | 9.950 | 9.910 | 9.930 | 170,766 | +0.01(+0.10%) |
May 03, 2021 | 9.970 | 9.970 | 9.910 | 9.920 | 420,081 | -0.05(-0.50%) |
Apr 30, 2021 | 9.990 | 10.02 | 9.940 | 9.970 | 149,900 | -0.01(-0.10%) |
Apr 29, 2021 | 9.970 | 10.03 | 9.920 | 9.980 | 136,921 | +0.00(+0.00%) |
Apr 28, 2021 | 9.980 | 10.00 | 9.940 | 9.980 | 142,927 | -0.02(-0.20%) |
Apr 27, 2021 | 9.920 | 10.02 | 9.920 | 10.00 | 188,080 | +0.04(+0.40%) |
Apr 26, 2021 | 9.880 | 9.970 | 9.880 | 9.960 | 291,515 | +0.04(+0.40%) |
Apr 23, 2021 | 9.870 | 9.930 | 9.870 | 9.920 | 163,700 | +0.04(+0.40%) |
Apr 22, 2021 | 9.870 | 9.905 | 9.870 | 9.880 | 134,595 | +0.01(+0.10%) |
Apr 21, 2021 | 9.870 | 9.880 | 9.850 | 9.870 | 186,862 | -0.01(-0.10%) |
Apr 20, 2021 | 9.880 | 9.900 | 9.870 | 9.880 | 204,318 | -0.01(-0.10%) |
Apr 19, 2021 | 9.930 | 9.930 | 9.860 | 9.890 | 129,878 | -0.02(-0.20%) |
Apr 16, 2021 | 9.900 | 9.930 | 9.900 | 9.910 | 66,400 | +0.01(+0.10%) |
Apr 15, 2021 | 9.930 | 9.970 | 9.860 | 9.900 | 187,596 | -0.08(-0.80%) |
Apr 14, 2021 | 10.00 | 10.00 | 9.930 | 9.980 | 65,809 | +0.06(+0.60%) |
Apr 13, 2021 | 9.920 | 9.950 | 9.900 | 9.920 | 101,133 | +0.02(+0.20%) |
Apr 12, 2021 | 9.990 | 9.990 | 9.890 | 9.900 | 214,225 | -0.08(-0.80%) |
Apr 09, 2021 | 9.960 | 10.00 | 9.960 | 9.980 | 75,400 | +0.02(+0.20%) |
Apr 08, 2021 | 9.970 | 9.990 | 9.950 | 9.960 | 75,933 | +0.00(+0.00%) |
Apr 07, 2021 | 10.02 | 10.03 | 9.930 | 9.960 | 288,709 | -0.04(-0.40%) |
Apr 06, 2021 | 10.02 | 10.06 | 10.00 | 10.00 | 313,151 | -0.02(-0.20%) |
Apr 05, 2021 | 10.07 | 10.10 | 10.00 | 10.02 | 472,444 | -0.05(-0.50%) |
Apr 01, 2021 | 10.05 | 10.11 | 10.04 | 10.07 | 333,000 | -0.03(-0.30%) |
Mar 31, 2021 | 10.18 | 10.18 | 9.940 | 10.10 | 321,376 | -0.11(-1.08%) |
Mar 30, 2021 | 9.960 | 10.23 | 9.960 | 10.21 | 1,109,045 | +0.24(+2.41%) |
Mar 29, 2021 | 10.05 | 10.05 | 9.970 | 9.970 | 185,768 | +0.01(+0.10%) |
Mar 26, 2021 | 9.850 | 10.09 | 9.850 | 9.960 | 289,400 | +0.12(+1.22%) |
Mar 25, 2021 | 9.850 | 9.920 | 9.760 | 9.840 | 232,922 | -0.01(-0.10%) |
Mar 24, 2021 | 9.930 | 10.00 | 9.850 | 9.850 | 330,127 | -0.12(-1.20%) |
Mar 23, 2021 | 10.00 | 10.02 | 9.870 | 9.970 | 437,504 | -0.03(-0.30%) |
Mar 22, 2021 | 10.20 | 10.20 | 9.980 | 10.00 | 619,802 | -0.06(-0.60%) |
Mar 19, 2021 | 10.06 | 10.08 | 10.03 | 10.06 | 128,500 | -0.01(-0.10%) |
Mar 18, 2021 | 10.18 | 10.20 | 10.05 | 10.07 | 524,062 | -0.13(-1.27%) |
Mar 17, 2021 | 10.10 | 10.20 | 10.05 | 10.20 | 909,085 | +0.08(+0.79%) |
Mar 16, 2021 | 10.04 | 10.13 | 10.02 | 10.12 | 634,017 | +0.07(+0.70%) |
Mar 15, 2021 | 10.16 | 10.16 | 9.970 | 10.05 | 872,172 | -0.13(-1.28%) |
Mar 12, 2021 | 10.10 | 10.20 | 10.05 | 10.18 | 700,100 | +0.04(+0.39%) |
Mar 11, 2021 | 10.17 | 10.20 | 10.05 | 10.14 | 884,293 | +0.01(+0.10%) |
Mar 10, 2021 | 10.09 | 10.30 | 10.06 | 10.13 | 848,351 | +0.03(+0.30%) |
Mar 09, 2021 | 10.29 | 10.29 | 10.06 | 10.10 | 499,270 | -0.01(-0.10%) |
Mar 08, 2021 | 10.25 | 10.33 | 10.10 | 10.11 | 579,627 | +0.01(+0.10%) |
Mar 05, 2021 | 10.05 | 10.21 | 10.00 | 10.10 | 1,938,500 | +0.15(+1.51%) |
Mar 04, 2021 | 10.12 | 10.21 | 9.800 | 9.950 | 2,749,663 | -0.17(-1.68%) |
Mar 03, 2021 | 10.37 | 10.55 | 10.04 | 10.12 | 9,108,187 | +0.15(+1.50%) |
Mar 02, 2021 | 10.24 | 10.24 | 9.950 | 9.970 | 1,270,599 | -0.22(-2.16%) |