Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.970 | 9.970 | 9.940 | 9.940 | 134,513 | -0.01(-0.10%) |
May 27, 2021 | 9.950 | 9.980 | 9.940 | 9.950 | 78,244 | +0.00(+0.00%) |
May 26, 2021 | 9.970 | 9.970 | 9.940 | 9.950 | 497,074 | -0.02(-0.20%) |
May 25, 2021 | 9.970 | 9.970 | 9.950 | 9.970 | 97,492 | +0.01(+0.10%) |
May 24, 2021 | 9.950 | 9.960 | 9.930 | 9.960 | 195,242 | +0.02(+0.20%) |
May 21, 2021 | 9.950 | 9.960 | 9.920 | 9.940 | 109,728 | +0.02(+0.20%) |
May 20, 2021 | 9.950 | 9.990 | 9.910 | 9.920 | 67,207 | -0.02(-0.20%) |
May 19, 2021 | 9.900 | 9.970 | 9.900 | 9.940 | 77,706 | +0.00(+0.00%) |
May 18, 2021 | 9.920 | 9.940 | 9.900 | 9.940 | 76,688 | +0.00(+0.00%) |
May 17, 2021 | 10.01 | 10.01 | 9.890 | 9.940 | 217,093 | +0.01(+0.10%) |
May 14, 2021 | 9.960 | 9.960 | 9.910 | 9.930 | 106,259 | +0.02(+0.20%) |
May 13, 2021 | 9.910 | 9.960 | 9.900 | 9.910 | 263,519 | -0.01(-0.10%) |
May 12, 2021 | 9.910 | 9.940 | 9.900 | 9.920 | 143,549 | +0.01(+0.10%) |
May 11, 2021 | 9.920 | 9.950 | 9.900 | 9.910 | 409,798 | -0.04(-0.40%) |
May 10, 2021 | 9.950 | 9.961 | 9.940 | 9.950 | 135,824 | +0.00(+0.00%) |
May 07, 2021 | 9.960 | 9.990 | 9.940 | 9.950 | 224,243 | +0.00(+0.00%) |
May 06, 2021 | 9.950 | 10.00 | 9.945 | 9.950 | 211,593 | -0.04(-0.40%) |
May 05, 2021 | 9.970 | 10.00 | 9.950 | 9.990 | 76,537 | +0.04(+0.40%) |
May 04, 2021 | 9.950 | 9.950 | 9.930 | 9.950 | 278,356 | +0.00(+0.00%) |
May 03, 2021 | 10.02 | 10.02 | 9.940 | 9.950 | 266,696 | -0.03(-0.30%) |
Apr 30, 2021 | 9.960 | 9.990 | 9.950 | 9.980 | 61,800 | +0.02(+0.20%) |
Apr 29, 2021 | 9.980 | 9.980 | 9.940 | 9.960 | 78,798 | +0.00(+0.00%) |
Apr 28, 2021 | 9.960 | 9.990 | 9.930 | 9.960 | 184,923 | +0.01(+0.10%) |
Apr 27, 2021 | 9.990 | 9.990 | 9.940 | 9.950 | 119,763 | -0.01(-0.10%) |
Apr 26, 2021 | 10.02 | 10.02 | 9.940 | 9.960 | 158,700 | +0.01(+0.10%) |
Apr 23, 2021 | 10.00 | 10.01 | 9.950 | 9.950 | 137,100 | -0.05(-0.50%) |
Apr 22, 2021 | 10.00 | 10.02 | 9.970 | 10.00 | 289,966 | -0.02(-0.20%) |
Apr 21, 2021 | 9.930 | 10.03 | 9.920 | 10.02 | 241,344 | +0.09(+0.91%) |
Apr 20, 2021 | 9.960 | 9.970 | 9.900 | 9.930 | 453,627 | -0.03(-0.30%) |
Apr 19, 2021 | 9.970 | 9.990 | 9.930 | 9.960 | 320,821 | +0.01(+0.10%) |
Apr 16, 2021 | 10.00 | 10.02 | 9.950 | 9.950 | 304,600 | -0.05(-0.50%) |
Apr 15, 2021 | 10.00 | 10.01 | 9.990 | 10.00 | 352,648 | +0.02(+0.20%) |
Apr 14, 2021 | 10.01 | 10.01 | 9.960 | 9.980 | 256,005 | -0.02(-0.20%) |
Apr 13, 2021 | 10.02 | 10.02 | 9.980 | 10.00 | 307,038 | +0.00(+0.00%) |
Apr 12, 2021 | 10.02 | 10.03 | 10.00 | 10.00 | 435,620 | -0.02(-0.20%) |
Apr 09, 2021 | 10.02 | 10.05 | 9.990 | 10.02 | 897,500 | +0.01(+0.10%) |
Apr 08, 2021 | 10.01 | 10.03 | 10.01 | 10.01 | 150,604 | +0.00(+0.00%) |
Apr 07, 2021 | 10.04 | 10.04 | 9.970 | 10.01 | 421,970 | +0.00(+0.00%) |
Apr 06, 2021 | 10.09 | 10.09 | 10.00 | 10.01 | 283,266 | -0.05(-0.50%) |
Apr 05, 2021 | 10.10 | 10.10 | 10.05 | 10.06 | 277,518 | +0.00(+0.00%) |
Apr 01, 2021 | 10.14 | 10.15 | 10.04 | 10.06 | 414,800 | -0.05(-0.49%) |
Mar 31, 2021 | 10.15 | 10.15 | 10.04 | 10.11 | 484,708 | +0.04(+0.40%) |
Mar 30, 2021 | 10.05 | 10.10 | 10.02 | 10.07 | 1,099,368 | +0.02(+0.20%) |
Mar 29, 2021 | 10.18 | 10.21 | 10.00 | 10.05 | 2,142,778 | -0.01(-0.10%) |
Mar 26, 2021 | 9.900 | 10.25 | 9.890 | 10.06 | 7,930,900 | +0.15(+1.51%) |
Mar 25, 2021 | 9.800 | 10.00 | 9.800 | 9.910 | 725,707 | +0.11(+1.12%) |
Mar 24, 2021 | 9.880 | 9.910 | 9.790 | 9.800 | 579,595 | -0.08(-0.81%) |
Mar 23, 2021 | 9.920 | 9.970 | 9.810 | 9.880 | 499,542 | -0.06(-0.60%) |
Mar 22, 2021 | 9.960 | 9.990 | 9.940 | 9.940 | 76,571 | +0.02(+0.20%) |
Mar 19, 2021 | 9.950 | 10.02 | 9.899 | 9.920 | 259,100 | -0.05(-0.50%) |
Mar 18, 2021 | 10.08 | 10.08 | 9.930 | 9.970 | 336,991 | -0.06(-0.60%) |
Mar 17, 2021 | 9.970 | 10.05 | 9.970 | 10.03 | 226,631 | -0.02(-0.20%) |
Mar 16, 2021 | 10.14 | 10.14 | 10.01 | 10.05 | 294,717 | +0.01(+0.10%) |
Mar 15, 2021 | 10.15 | 10.15 | 10.00 | 10.04 | 275,104 | -0.10(-1.03%) |
Mar 12, 2021 | 10.15 | 10.17 | 10.05 | 10.14 | 78,200 | -0.05(-0.44%) |
Mar 11, 2021 | 10.16 | 10.25 | 10.07 | 10.19 | 248,629 | +0.12(+1.19%) |
Mar 10, 2021 | 10.15 | 10.18 | 10.04 | 10.07 | 126,275 | -0.01(-0.10%) |
Mar 09, 2021 | 10.09 | 10.18 | 10.04 | 10.08 | 120,289 | +0.00(+0.00%) |
Mar 08, 2021 | 10.10 | 10.17 | 9.980 | 10.08 | 222,482 | -0.03(-0.30%) |
Mar 05, 2021 | 10.05 | 10.32 | 9.810 | 10.11 | 450,400 | +0.06(+0.60%) |
Mar 04, 2021 | 10.10 | 10.25 | 9.710 | 10.05 | 788,275 | -0.25(-2.43%) |
Mar 03, 2021 | 10.41 | 10.47 | 10.24 | 10.30 | 300,006 | -0.11(-1.06%) |
Mar 02, 2021 | 10.70 | 10.70 | 10.33 | 10.41 | 456,664 | -0.29(-2.71%) |