Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.870 | 9.870 | 9.800 | 9.800 | 237,879 | -0.06(-0.61%) |
May 27, 2021 | 9.840 | 9.858 | 9.830 | 9.860 | 140,798 | -0.01(-0.10%) |
May 26, 2021 | 9.860 | 9.880 | 9.830 | 9.870 | 109,844 | -0.01(-0.10%) |
May 25, 2021 | 9.830 | 9.880 | 9.830 | 9.880 | 81,178 | +0.04(+0.41%) |
May 24, 2021 | 9.880 | 9.912 | 9.830 | 9.840 | 186,730 | -0.05(-0.51%) |
May 21, 2021 | 9.870 | 9.910 | 9.865 | 9.890 | 76,141 | +0.03(+0.30%) |
May 20, 2021 | 9.870 | 9.899 | 9.850 | 9.860 | 280,707 | -0.02(-0.20%) |
May 19, 2021 | 9.880 | 9.900 | 9.850 | 9.880 | 146,024 | -0.03(-0.30%) |
May 18, 2021 | 9.870 | 9.930 | 9.860 | 9.910 | 171,453 | +0.04(+0.41%) |
May 17, 2021 | 9.880 | 9.900 | 9.850 | 9.870 | 160,691 | -0.03(-0.30%) |
May 14, 2021 | 9.900 | 9.940 | 9.870 | 9.900 | 208,009 | +0.00(+0.00%) |
May 13, 2021 | 9.890 | 9.950 | 9.870 | 9.900 | 217,651 | +0.00(+0.00%) |
May 12, 2021 | 9.910 | 9.950 | 9.870 | 9.900 | 251,782 | -0.01(-0.10%) |
May 11, 2021 | 9.870 | 9.940 | 9.850 | 9.910 | 506,334 | -0.01(-0.10%) |
May 10, 2021 | 9.950 | 9.960 | 9.840 | 9.920 | 215,990 | +0.00(+0.00%) |
May 07, 2021 | 9.960 | 9.960 | 9.880 | 9.920 | 204,137 | -0.02(-0.20%) |
May 06, 2021 | 9.930 | 9.955 | 9.900 | 9.940 | 382,861 | +0.00(+0.00%) |
May 05, 2021 | 9.960 | 9.980 | 9.940 | 9.940 | 124,041 | -0.03(-0.30%) |
May 04, 2021 | 9.960 | 10.00 | 9.950 | 9.970 | 181,353 | -0.03(-0.30%) |
May 03, 2021 | 9.950 | 10.05 | 9.950 | 10.00 | 155,363 | +0.04(+0.40%) |
Apr 30, 2021 | 9.970 | 10.00 | 9.960 | 9.960 | 145,200 | -0.01(-0.10%) |
Apr 29, 2021 | 9.950 | 10.00 | 9.950 | 9.970 | 159,267 | +0.01(+0.10%) |
Apr 28, 2021 | 9.970 | 10.00 | 9.930 | 9.960 | 250,689 | +0.00(+0.00%) |
Apr 27, 2021 | 9.980 | 10.01 | 9.930 | 9.960 | 293,755 | -0.05(-0.50%) |
Apr 26, 2021 | 9.970 | 10.04 | 9.970 | 10.01 | 287,362 | +0.01(+0.10%) |
Apr 23, 2021 | 9.930 | 10.02 | 9.920 | 10.00 | 182,100 | +0.10(+1.01%) |
Apr 22, 2021 | 10.00 | 10.00 | 9.900 | 9.900 | 252,330 | -0.10(-1.00%) |
Apr 21, 2021 | 10.01 | 10.01 | 9.940 | 10.00 | 446,546 | +0.00(+0.00%) |
Apr 20, 2021 | 9.920 | 10.00 | 9.920 | 10.00 | 230,120 | +0.02(+0.20%) |
Apr 19, 2021 | 10.01 | 10.02 | 9.950 | 9.980 | 551,070 | -0.06(-0.60%) |
Apr 16, 2021 | 10.07 | 10.09 | 9.980 | 10.04 | 342,800 | -0.08(-0.79%) |
Apr 15, 2021 | 10.05 | 10.13 | 10.02 | 10.12 | 267,593 | +0.07(+0.70%) |
Apr 14, 2021 | 9.970 | 10.06 | 9.970 | 10.05 | 238,201 | +0.04(+0.40%) |
Apr 13, 2021 | 9.970 | 10.04 | 9.950 | 10.01 | 321,044 | +0.04(+0.40%) |
Apr 12, 2021 | 10.02 | 10.08 | 9.950 | 9.970 | 263,720 | -0.10(-0.99%) |
Apr 09, 2021 | 10.02 | 10.08 | 9.990 | 10.07 | 112,600 | +0.03(+0.30%) |
Apr 08, 2021 | 10.00 | 10.07 | 10.00 | 10.04 | 138,965 | +0.04(+0.40%) |
Apr 07, 2021 | 9.950 | 10.02 | 9.950 | 10.00 | 214,498 | +0.01(+0.10%) |
Apr 06, 2021 | 9.950 | 9.990 | 9.900 | 9.990 | 188,045 | +0.03(+0.30%) |
Apr 05, 2021 | 9.950 | 9.990 | 9.941 | 9.960 | 68,624 | +0.00(+0.00%) |
Apr 01, 2021 | 9.950 | 9.970 | 9.920 | 9.960 | 215,500 | +0.01(+0.10%) |
Mar 31, 2021 | 9.980 | 10.02 | 9.920 | 9.950 | 485,873 | -0.02(-0.20%) |
Mar 30, 2021 | 9.900 | 9.980 | 9.860 | 9.970 | 179,168 | +0.07(+0.71%) |
Mar 29, 2021 | 9.920 | 9.950 | 9.870 | 9.900 | 108,562 | -0.08(-0.80%) |
Mar 26, 2021 | 9.890 | 9.980 | 9.829 | 9.980 | 232,000 | +0.15(+1.53%) |
Mar 25, 2021 | 9.780 | 9.900 | 9.760 | 9.830 | 265,310 | -0.06(-0.61%) |
Mar 24, 2021 | 9.900 | 9.950 | 9.800 | 9.890 | 875,532 | -0.04(-0.40%) |
Mar 23, 2021 | 9.980 | 10.00 | 9.860 | 9.930 | 605,836 | -0.08(-0.80%) |
Mar 22, 2021 | 10.02 | 10.05 | 9.970 | 10.01 | 699,074 | -0.01(-0.10%) |
Mar 19, 2021 | 10.05 | 10.06 | 10.00 | 10.02 | 2,347,800 | -0.04(-0.40%) |
Mar 18, 2021 | 10.19 | 10.19 | 10.04 | 10.06 | 534,162 | -0.14(-1.37%) |
Mar 17, 2021 | 10.25 | 10.26 | 10.15 | 10.20 | 392,522 | -0.15(-1.45%) |
Mar 16, 2021 | 10.31 | 10.70 | 10.17 | 10.35 | 3,433,983 | +0.06(+0.58%) |
Mar 15, 2021 | 10.31 | 10.36 | 10.18 | 10.29 | 821,444 | +0.00(+0.00%) |
Mar 12, 2021 | 10.22 | 10.34 | 10.21 | 10.29 | 127,400 | -0.03(-0.29%) |
Mar 11, 2021 | 10.24 | 10.36 | 10.10 | 10.32 | 647,794 | +0.16(+1.57%) |
Mar 10, 2021 | 10.17 | 10.23 | 10.11 | 10.16 | 384,236 | +0.06(+0.59%) |
Mar 09, 2021 | 10.14 | 10.18 | 10.02 | 10.10 | 859,352 | +0.01(+0.10%) |
Mar 08, 2021 | 10.23 | 10.38 | 10.07 | 10.09 | 574,197 | -0.15(-1.46%) |
Mar 05, 2021 | 10.10 | 10.29 | 9.880 | 10.24 | 1,265,900 | +0.08(+0.79%) |
Mar 04, 2021 | 10.17 | 10.20 | 9.990 | 10.16 | 1,697,554 | -0.07(-0.68%) |
Mar 03, 2021 | 10.25 | 10.45 | 10.13 | 10.23 | 2,411,935 | -0.45(-4.21%) |
Mar 02, 2021 | 10.58 | 10.78 | 10.23 | 10.68 | 1,658,753 | +0.15(+1.42%) |