Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.950 | 9.950 | 9.910 | 9.910 | 90,747 | -0.03(-0.30%) |
May 27, 2021 | 9.900 | 9.950 | 9.900 | 9.940 | 208,711 | +0.04(+0.40%) |
May 26, 2021 | 9.900 | 9.920 | 9.900 | 9.900 | 125,838 | -0.01(-0.10%) |
May 25, 2021 | 9.900 | 9.930 | 9.900 | 9.910 | 158,513 | +0.00(+0.00%) |
May 24, 2021 | 9.890 | 9.925 | 9.890 | 9.910 | 176,033 | +0.03(+0.30%) |
May 21, 2021 | 9.900 | 9.930 | 9.870 | 9.880 | 986,368 | -0.02(-0.20%) |
May 20, 2021 | 9.940 | 9.940 | 9.870 | 9.900 | 432,442 | +0.00(+0.00%) |
May 19, 2021 | 9.870 | 9.930 | 9.860 | 9.900 | 485,716 | +0.01(+0.10%) |
May 18, 2021 | 9.860 | 9.900 | 9.860 | 9.890 | 144,351 | +0.02(+0.20%) |
May 17, 2021 | 9.850 | 9.920 | 9.850 | 9.870 | 243,837 | +0.00(+0.00%) |
May 14, 2021 | 9.860 | 9.905 | 9.860 | 9.870 | 164,598 | +0.01(+0.10%) |
May 13, 2021 | 9.850 | 9.910 | 9.850 | 9.860 | 237,977 | +0.00(+0.00%) |
May 12, 2021 | 9.860 | 9.890 | 9.860 | 9.860 | 206,707 | -0.03(-0.30%) |
May 11, 2021 | 9.840 | 9.930 | 9.810 | 9.890 | 1,676,308 | +0.01(+0.10%) |
May 10, 2021 | 9.910 | 9.940 | 9.880 | 9.880 | 278,955 | -0.03(-0.30%) |
May 07, 2021 | 9.860 | 9.990 | 9.860 | 9.910 | 331,302 | +0.01(+0.10%) |
May 06, 2021 | 9.860 | 9.920 | 9.860 | 9.900 | 370,214 | +0.00(+0.00%) |
May 05, 2021 | 9.900 | 9.920 | 9.880 | 9.900 | 173,148 | -0.01(-0.10%) |
May 04, 2021 | 9.880 | 9.920 | 9.870 | 9.910 | 366,689 | +0.05(+0.51%) |
May 03, 2021 | 9.940 | 9.950 | 9.850 | 9.860 | 1,606,222 | -0.07(-0.70%) |
Apr 30, 2021 | 9.920 | 9.940 | 9.910 | 9.930 | 198,200 | +0.02(+0.20%) |
Apr 29, 2021 | 9.990 | 9.990 | 9.910 | 9.910 | 145,532 | -0.06(-0.60%) |
Apr 28, 2021 | 9.930 | 9.980 | 9.930 | 9.970 | 561,767 | +0.04(+0.40%) |
Apr 27, 2021 | 9.970 | 9.985 | 9.910 | 9.930 | 283,993 | -0.05(-0.50%) |
Apr 26, 2021 | 9.950 | 9.990 | 9.950 | 9.980 | 323,805 | +0.03(+0.30%) |
Apr 23, 2021 | 9.950 | 9.980 | 9.920 | 9.950 | 368,100 | +0.03(+0.30%) |
Apr 22, 2021 | 9.970 | 9.970 | 9.900 | 9.920 | 287,322 | -0.02(-0.20%) |
Apr 21, 2021 | 9.870 | 9.960 | 9.870 | 9.940 | 757,195 | +0.05(+0.51%) |
Apr 20, 2021 | 9.880 | 9.930 | 9.860 | 9.890 | 1,574,978 | -0.01(-0.10%) |
Apr 19, 2021 | 9.950 | 9.950 | 9.880 | 9.900 | 693,124 | -0.07(-0.70%) |
Apr 16, 2021 | 9.920 | 10.00 | 9.900 | 9.970 | 776,500 | +0.01(+0.10%) |
Apr 15, 2021 | 9.940 | 9.980 | 9.910 | 9.960 | 379,475 | -0.01(-0.10%) |
Apr 14, 2021 | 10.00 | 10.02 | 9.940 | 9.970 | 475,485 | +0.01(+0.10%) |
Apr 13, 2021 | 9.960 | 9.980 | 9.930 | 9.960 | 511,041 | -0.02(-0.20%) |
Apr 12, 2021 | 10.11 | 10.12 | 9.970 | 9.980 | 300,489 | -0.17(-1.67%) |
Apr 09, 2021 | 10.06 | 10.25 | 10.05 | 10.15 | 691,000 | +0.06(+0.59%) |
Apr 08, 2021 | 10.08 | 10.15 | 10.01 | 10.09 | 1,367,963 | +0.13(+1.31%) |
Apr 07, 2021 | 9.900 | 10.04 | 9.900 | 9.960 | 429,471 | +0.02(+0.20%) |
Apr 06, 2021 | 9.900 | 9.970 | 9.900 | 9.940 | 261,421 | +0.02(+0.20%) |
Apr 05, 2021 | 9.950 | 9.960 | 9.910 | 9.920 | 335,222 | +0.00(+0.00%) |
Apr 01, 2021 | 9.950 | 10.00 | 9.900 | 9.920 | 430,600 | -0.04(-0.40%) |
Mar 31, 2021 | 9.950 | 9.980 | 9.900 | 9.960 | 500,547 | +0.04(+0.40%) |
Mar 30, 2021 | 9.900 | 9.940 | 9.880 | 9.920 | 628,846 | -0.02(-0.20%) |
Mar 29, 2021 | 9.950 | 10.01 | 9.900 | 9.940 | 264,308 | -0.04(-0.40%) |
Mar 26, 2021 | 9.910 | 10.00 | 9.860 | 9.980 | 623,500 | +0.08(+0.81%) |
Mar 25, 2021 | 9.800 | 10.01 | 9.780 | 9.900 | 2,200,907 | +0.00(+0.00%) |
Mar 24, 2021 | 10.10 | 10.11 | 9.840 | 9.900 | 2,261,215 | -0.28(-2.75%) |
Mar 23, 2021 | 10.10 | 10.21 | 10.10 | 10.18 | 766,109 | -0.01(-0.10%) |
Mar 22, 2021 | 10.08 | 10.19 | 10.08 | 10.19 | 1,175,260 | +0.01(+0.10%) |
Mar 19, 2021 | 10.28 | 10.31 | 10.12 | 10.18 | 1,285,700 | -0.16(-1.55%) |
Mar 18, 2021 | 10.41 | 10.48 | 10.26 | 10.34 | 863,197 | -0.05(-0.48%) |
Mar 17, 2021 | 10.10 | 10.39 | 10.10 | 10.39 | 1,417,590 | +0.19(+1.86%) |
Mar 16, 2021 | 10.36 | 10.40 | 10.12 | 10.20 | 1,413,630 | -0.26(-2.49%) |
Mar 15, 2021 | 10.53 | 10.55 | 10.38 | 10.46 | 856,958 | -0.14(-1.32%) |
Mar 12, 2021 | 10.45 | 10.64 | 10.36 | 10.60 | 884,900 | -0.03(-0.28%) |
Mar 11, 2021 | 10.44 | 10.65 | 10.32 | 10.63 | 1,728,799 | +0.19(+1.82%) |
Mar 10, 2021 | 10.52 | 10.61 | 10.37 | 10.44 | 807,204 | -0.22(-2.06%) |
Mar 09, 2021 | 10.38 | 10.70 | 10.32 | 10.66 | 1,733,543 | +0.29(+2.80%) |
Mar 08, 2021 | 10.26 | 10.52 | 10.26 | 10.37 | 1,896,839 | -0.13(-1.24%) |
Mar 05, 2021 | 10.10 | 10.72 | 10.06 | 10.50 | 3,071,200 | +0.30(+2.94%) |
Mar 04, 2021 | 10.00 | 10.40 | 9.920 | 10.20 | 3,038,882 | +0.14(+1.39%) |
Mar 03, 2021 | 10.25 | 10.30 | 10.01 | 10.06 | 2,529,084 | -0.24(-2.33%) |
Mar 02, 2021 | 10.50 | 10.57 | 10.25 | 10.30 | 1,590,354 | -0.21(-2.00%) |