Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.08 | 10.12 | 10.06 | 10.08 | 1,830,492 | -0.01(-0.10%) |
May 27, 2021 | 10.06 | 10.10 | 10.06 | 10.09 | 2,296,924 | +0.02(+0.20%) |
May 26, 2021 | 10.06 | 10.07 | 10.05 | 10.07 | 2,110,956 | +0.01(+0.10%) |
May 25, 2021 | 10.05 | 10.07 | 10.04 | 10.06 | 2,114,044 | +0.01(+0.10%) |
May 24, 2021 | 10.03 | 10.07 | 10.03 | 10.05 | 3,417,751 | +0.03(+0.30%) |
May 21, 2021 | 10.04 | 10.04 | 10.02 | 10.02 | 907,969 | -0.01(-0.10%) |
May 20, 2021 | 10.02 | 10.04 | 10.02 | 10.03 | 247,670 | +0.01(+0.10%) |
May 19, 2021 | 10.03 | 10.03 | 10.02 | 10.02 | 100,345 | -0.01(-0.10%) |
May 18, 2021 | 10.04 | 10.04 | 10.02 | 10.03 | 133,402 | +0.00(+0.00%) |
May 17, 2021 | 10.03 | 10.04 | 10.02 | 10.03 | 525,347 | +0.00(+0.00%) |
May 14, 2021 | 10.03 | 10.05 | 10.02 | 10.03 | 629,132 | +0.00(+0.00%) |
May 13, 2021 | 10.00 | 10.05 | 10.00 | 10.03 | 237,787 | +0.02(+0.20%) |
May 12, 2021 | 10.00 | 10.03 | 10.00 | 10.01 | 146,513 | -0.01(-0.10%) |
May 11, 2021 | 10.00 | 10.02 | 10.00 | 10.02 | 295,533 | +0.01(+0.10%) |
May 10, 2021 | 10.03 | 10.03 | 10.00 | 10.01 | 943,745 | +0.01(+0.10%) |
May 07, 2021 | 10.00 | 10.04 | 10.00 | 10.00 | 1,780,036 | -0.01(-0.10%) |
May 06, 2021 | 10.01 | 10.03 | 10.00 | 10.01 | 165,119 | +0.00(+0.00%) |
May 05, 2021 | 10.02 | 10.03 | 10.00 | 10.01 | 64,629 | -0.01(-0.10%) |
May 04, 2021 | 10.00 | 10.03 | 9.990 | 10.02 | 940,255 | +0.01(+0.10%) |
May 03, 2021 | 9.980 | 10.01 | 9.980 | 10.01 | 143,925 | +0.04(+0.40%) |
Apr 30, 2021 | 9.990 | 10.01 | 9.970 | 9.970 | 1,820,300 | -0.02(-0.20%) |
Apr 29, 2021 | 10.04 | 10.04 | 9.990 | 9.990 | 2,152,758 | -0.03(-0.30%) |
Apr 28, 2021 | 10.02 | 10.05 | 10.01 | 10.02 | 350,920 | +0.00(+0.00%) |
Apr 27, 2021 | 10.01 | 10.04 | 10.01 | 10.02 | 153,069 | +0.00(+0.00%) |
Apr 26, 2021 | 10.01 | 10.05 | 10.01 | 10.02 | 250,648 | +0.01(+0.10%) |
Apr 23, 2021 | 10.01 | 10.02 | 10.01 | 10.01 | 109,000 | +0.00(+0.00%) |
Apr 22, 2021 | 10.02 | 10.02 | 10.00 | 10.01 | 146,617 | +0.01(+0.10%) |
Apr 21, 2021 | 9.990 | 10.01 | 9.990 | 10.00 | 566,579 | +0.00(+0.00%) |
Apr 20, 2021 | 10.00 | 10.01 | 9.990 | 10.00 | 376,357 | +0.00(+0.00%) |
Apr 19, 2021 | 10.00 | 10.02 | 9.995 | 10.00 | 607,720 | +0.00(+0.00%) |
Apr 16, 2021 | 10.03 | 10.03 | 9.980 | 10.00 | 812,000 | -0.02(-0.20%) |
Apr 15, 2021 | 10.02 | 10.03 | 10.02 | 10.02 | 189,946 | +0.00(+0.00%) |
Apr 14, 2021 | 10.02 | 10.03 | 10.00 | 10.02 | 249,626 | -0.01(-0.10%) |
Apr 13, 2021 | 10.03 | 10.04 | 10.02 | 10.03 | 184,080 | +0.00(+0.00%) |
Apr 12, 2021 | 10.03 | 10.05 | 10.00 | 10.03 | 375,344 | +0.00(+0.00%) |
Apr 09, 2021 | 10.07 | 10.07 | 10.03 | 10.03 | 608,200 | -0.01(-0.10%) |
Apr 08, 2021 | 10.05 | 10.06 | 10.03 | 10.04 | 303,699 | +0.01(+0.10%) |
Apr 07, 2021 | 10.05 | 10.06 | 10.03 | 10.03 | 1,237,703 | +0.00(+0.00%) |
Apr 06, 2021 | 10.04 | 10.05 | 10.02 | 10.03 | 427,669 | -0.01(-0.10%) |
Apr 05, 2021 | 10.04 | 10.05 | 10.02 | 10.04 | 130,705 | +0.00(+0.00%) |
Apr 01, 2021 | 10.00 | 10.09 | 10.00 | 10.04 | 523,900 | +0.04(+0.40%) |
Mar 31, 2021 | 10.00 | 10.03 | 9.995 | 10.00 | 1,039,693 | +0.00(+0.00%) |
Mar 30, 2021 | 10.00 | 10.02 | 9.990 | 10.00 | 668,226 | -0.01(-0.10%) |
Mar 29, 2021 | 10.02 | 10.02 | 9.990 | 10.01 | 531,315 | -0.01(-0.10%) |
Mar 26, 2021 | 9.980 | 10.03 | 9.970 | 10.02 | 861,100 | +0.03(+0.30%) |
Mar 25, 2021 | 9.990 | 10.03 | 9.960 | 9.990 | 2,380,031 | +0.00(+0.00%) |
Mar 24, 2021 | 9.980 | 10.00 | 9.980 | 9.990 | 1,469,293 | +0.00(+0.00%) |
Mar 23, 2021 | 10.02 | 10.02 | 9.980 | 9.990 | 1,460,490 | -0.03(-0.30%) |
Mar 22, 2021 | 10.01 | 10.03 | 10.00 | 10.02 | 996,176 | -0.01(-0.10%) |
Mar 19, 2021 | 10.03 | 10.04 | 10.00 | 10.03 | 704,400 | +0.02(+0.20%) |
Mar 18, 2021 | 10.03 | 10.05 | 10.00 | 10.01 | 770,152 | -0.03(-0.30%) |
Mar 17, 2021 | 10.05 | 10.06 | 10.03 | 10.04 | 636,730 | +0.00(+0.00%) |
Mar 16, 2021 | 10.04 | 10.05 | 10.03 | 10.04 | 860,972 | +0.04(+0.40%) |
Mar 15, 2021 | 10.05 | 10.09 | 9.970 | 10.00 | 2,380,520 | -0.05(-0.50%) |
Mar 12, 2021 | 10.07 | 10.09 | 10.04 | 10.05 | 444,400 | +0.00(+0.00%) |
Mar 11, 2021 | 10.05 | 10.10 | 10.03 | 10.05 | 716,540 | -0.01(-0.10%) |
Mar 10, 2021 | 10.06 | 10.08 | 10.04 | 10.06 | 416,574 | +0.01(+0.10%) |
Mar 09, 2021 | 10.03 | 10.07 | 10.00 | 10.05 | 533,732 | +0.04(+0.40%) |
Mar 08, 2021 | 10.05 | 10.05 | 10.00 | 10.01 | 1,031,431 | -0.03(-0.30%) |
Mar 05, 2021 | 9.980 | 10.08 | 9.920 | 10.04 | 2,024,400 | +0.04(+0.40%) |
Mar 04, 2021 | 10.00 | 10.02 | 9.950 | 10.00 | 2,622,249 | -0.01(-0.10%) |
Mar 03, 2021 | 10.03 | 10.07 | 9.960 | 10.01 | 1,834,682 | -0.02(-0.20%) |
Mar 02, 2021 | 10.03 | 10.08 | 10.01 | 10.03 | 1,551,460 | -0.02(-0.20%) |