Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.670 | 9.750 | 9.670 | 9.730 | 69,417 | +0.04(+0.41%) |
May 27, 2021 | 9.650 | 9.730 | 9.650 | 9.690 | 99,276 | +0.02(+0.21%) |
May 26, 2021 | 9.750 | 9.750 | 9.640 | 9.670 | 83,853 | -0.01(-0.10%) |
May 25, 2021 | 9.650 | 9.680 | 9.640 | 9.680 | 227,522 | -0.04(-0.41%) |
May 24, 2021 | 9.660 | 9.730 | 9.630 | 9.720 | 28,957 | +0.07(+0.73%) |
May 21, 2021 | 9.700 | 9.700 | 9.650 | 9.650 | 1,011 | -0.02(-0.18%) |
May 20, 2021 | 9.730 | 9.760 | 9.668 | 9.668 | 10,017 | -0.05(-0.54%) |
May 19, 2021 | 9.700 | 9.760 | 9.700 | 9.720 | 4,357 | -0.01(-0.10%) |
May 18, 2021 | 9.700 | 9.730 | 9.700 | 9.730 | 6,489 | +0.07(+0.72%) |
May 17, 2021 | 9.710 | 9.760 | 9.660 | 9.660 | 132,732 | -0.07(-0.77%) |
May 14, 2021 | 9.720 | 9.760 | 9.710 | 9.735 | 1,734 | -0.02(-0.15%) |
May 13, 2021 | 9.710 | 9.770 | 9.710 | 9.750 | 4,932 | +0.04(+0.41%) |
May 12, 2021 | 9.710 | 9.710 | 9.710 | 9.710 | 2,136 | -0.01(-0.10%) |
May 11, 2021 | 9.700 | 9.770 | 9.700 | 9.720 | 200,974 | +0.02(+0.21%) |
May 10, 2021 | 9.720 | 9.750 | 9.700 | 9.700 | 85,301 | -0.05(-0.51%) |
May 07, 2021 | 9.770 | 9.800 | 9.700 | 9.750 | 54,083 | -0.03(-0.26%) |
May 06, 2021 | 9.720 | 9.775 | 9.720 | 9.775 | 1,881 | -0.00(-0.05%) |
May 05, 2021 | 9.750 | 9.780 | 9.750 | 9.780 | 17,396 | -0.01(-0.10%) |
May 04, 2021 | 9.710 | 9.790 | 9.680 | 9.790 | 59,762 | +0.00(+0.00%) |
May 03, 2021 | 9.698 | 9.790 | 9.666 | 9.790 | 255,146 | +0.10(+1.03%) |
Apr 30, 2021 | 9.730 | 9.740 | 9.650 | 9.690 | 319,100 | -0.11(-1.12%) |
Apr 29, 2021 | 9.780 | 9.800 | 9.740 | 9.800 | 53,572 | +0.06(+0.62%) |
Apr 28, 2021 | 9.750 | 9.790 | 9.710 | 9.740 | 31,092 | +0.02(+0.21%) |
Apr 27, 2021 | 9.770 | 9.870 | 9.720 | 9.720 | 106,654 | -0.05(-0.51%) |
Apr 26, 2021 | 9.770 | 9.830 | 9.770 | 9.770 | 2,961 | +0.00(+0.00%) |
Apr 23, 2021 | 9.900 | 9.900 | 9.770 | 9.770 | 11,500 | -0.10(-1.01%) |
Apr 22, 2021 | 9.790 | 9.870 | 9.760 | 9.870 | 11,877 | +0.07(+0.71%) |
Apr 21, 2021 | 9.770 | 9.800 | 9.770 | 9.800 | 5,829 | +0.00(+0.00%) |
Apr 20, 2021 | 9.780 | 9.830 | 9.750 | 9.800 | 34,785 | -0.02(-0.20%) |
Apr 19, 2021 | 9.820 | 9.820 | 9.790 | 9.820 | 274,455 | +0.03(+0.31%) |
Apr 16, 2021 | 9.840 | 9.840 | 9.790 | 9.790 | 16,500 | -0.08(-0.81%) |
Apr 15, 2021 | 9.900 | 9.900 | 9.870 | 9.870 | 1,246 | -0.01(-0.10%) |
Apr 14, 2021 | 9.800 | 9.880 | 9.800 | 9.880 | 78,762 | +0.03(+0.30%) |
Apr 13, 2021 | 9.850 | 9.850 | 9.800 | 9.850 | 329 | +0.00(+0.05%) |
Apr 12, 2021 | 9.800 | 9.850 | 9.800 | 9.845 | 13,053 | -0.00(-0.05%) |
Apr 09, 2021 | 9.750 | 9.880 | 9.750 | 9.850 | 275,400 | +0.10(+1.03%) |
Apr 08, 2021 | 9.720 | 9.760 | 9.720 | 9.750 | 28,544 | -0.03(-0.31%) |
Apr 07, 2021 | 9.780 | 9.780 | 9.780 | 52 | +0.00(+0.00%) | |
Apr 06, 2021 | 9.790 | 9.790 | 9.745 | 9.780 | 129,115 | +0.08(+0.82%) |
Apr 05, 2021 | 9.710 | 9.710 | 9.700 | 9.700 | 1,013 | -0.05(-0.51%) |
Apr 01, 2021 | 9.650 | 9.750 | 9.650 | 9.750 | 10,200 | +0.15(+1.56%) |
Mar 31, 2021 | 9.690 | 9.750 | 9.600 | 9.600 | 37,926 | -0.12(-1.18%) |
Mar 30, 2021 | 9.745 | 9.787 | 9.700 | 9.715 | 1,062 | +0.04(+0.36%) |
Mar 29, 2021 | 9.660 | 9.740 | 9.660 | 9.680 | 421,354 | -0.08(-0.82%) |
Mar 26, 2021 | 9.730 | 9.800 | 9.630 | 9.760 | 28,300 | +0.07(+0.72%) |
Mar 25, 2021 | 9.650 | 9.720 | 9.650 | 9.690 | 42,541 | -0.04(-0.41%) |
Mar 24, 2021 | 9.620 | 9.796 | 9.560 | 9.730 | 66,543 | -0.07(-0.71%) |
Mar 23, 2021 | 9.850 | 9.850 | 9.800 | 25,816 | -0.05(-0.51%) | |
Mar 22, 2021 | 9.720 | 9.850 | 9.720 | 9.850 | 29,066 | +0.00(+0.00%) |
Mar 19, 2021 | 9.850 | 9.850 | 9.800 | 9.850 | 30,700 | +0.01(+0.10%) |
Mar 18, 2021 | 9.880 | 9.880 | 9.830 | 9.840 | 22,770 | -0.05(-0.51%) |
Mar 17, 2021 | 9.880 | 9.890 | 9.835 | 9.890 | 37,395 | +0.05(+0.51%) |
Mar 16, 2021 | 9.850 | 9.870 | 9.800 | 9.840 | 42,291 | -0.01(-0.10%) |
Mar 15, 2021 | 9.760 | 9.890 | 9.760 | 9.850 | 92,847 | +0.01(+0.10%) |
Mar 12, 2021 | 9.820 | 9.840 | 9.790 | 9.840 | 69,500 | +0.00(+0.00%) |
Mar 11, 2021 | 9.810 | 9.890 | 9.810 | 9.840 | 6,976 | +0.02(+0.20%) |
Mar 10, 2021 | 9.850 | 9.880 | 9.770 | 9.820 | 139,601 | -0.01(-0.10%) |
Mar 09, 2021 | 9.800 | 9.894 | 9.800 | 9.830 | 21,310 | -0.12(-1.21%) |
Mar 08, 2021 | 9.860 | 9.980 | 9.850 | 9.950 | 27,831 | -0.03(-0.30%) |
Mar 05, 2021 | 9.807 | 9.990 | 9.807 | 9.980 | 218,200 | +0.15(+1.53%) |
Mar 04, 2021 | 9.800 | 10.13 | 9.700 | 9.830 | 83,184 | -0.07(-0.71%) |
Mar 03, 2021 | 9.980 | 10.00 | 9.810 | 9.900 | 76,472 | -0.08(-0.80%) |
Mar 02, 2021 | 9.970 | 10.03 | 9.860 | 9.980 | 209,730 | +0.08(+0.81%) |