Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.810 | 9.830 | 9.800 | 9.820 | 124,869 | +0.01(+0.10%) |
May 27, 2021 | 9.850 | 9.850 | 9.800 | 9.810 | 77,364 | +0.01(+0.10%) |
May 26, 2021 | 9.800 | 9.810 | 9.770 | 9.800 | 584,144 | +0.00(+0.00%) |
May 25, 2021 | 9.800 | 9.820 | 9.775 | 9.800 | 219,886 | +0.00(+0.00%) |
May 24, 2021 | 9.800 | 9.820 | 9.790 | 9.800 | 248,649 | -0.02(-0.20%) |
May 21, 2021 | 9.810 | 9.850 | 9.800 | 9.820 | 238,688 | +0.01(+0.10%) |
May 20, 2021 | 9.840 | 9.860 | 9.800 | 9.810 | 128,666 | +0.00(+0.00%) |
May 19, 2021 | 9.800 | 9.820 | 9.770 | 9.810 | 213,083 | +0.01(+0.10%) |
May 18, 2021 | 9.800 | 9.840 | 9.800 | 9.800 | 191,366 | -0.04(-0.41%) |
May 17, 2021 | 9.800 | 9.850 | 9.800 | 9.840 | 232,560 | +0.03(+0.31%) |
May 14, 2021 | 9.800 | 9.820 | 9.770 | 9.810 | 333,563 | +0.01(+0.10%) |
May 13, 2021 | 9.820 | 9.822 | 9.795 | 9.800 | 491,622 | -0.02(-0.20%) |
May 12, 2021 | 9.870 | 9.890 | 9.790 | 9.820 | 396,211 | -0.07(-0.71%) |
May 11, 2021 | 9.840 | 9.920 | 9.810 | 9.890 | 1,152,292 | -0.03(-0.30%) |
May 10, 2021 | 9.880 | 9.940 | 9.880 | 9.920 | 643,608 | +0.04(+0.40%) |
May 07, 2021 | 9.870 | 9.890 | 9.850 | 9.880 | 1,457,105 | +0.01(+0.10%) |
May 06, 2021 | 9.910 | 9.910 | 9.870 | 9.870 | 289,934 | -0.03(-0.30%) |
May 05, 2021 | 9.920 | 9.940 | 9.900 | 9.900 | 257,218 | -0.02(-0.20%) |
May 04, 2021 | 9.970 | 9.980 | 9.900 | 9.920 | 248,728 | -0.03(-0.30%) |
May 03, 2021 | 9.920 | 9.960 | 9.910 | 9.950 | 1,397,509 | +0.04(+0.40%) |
Apr 30, 2021 | 9.950 | 9.970 | 9.910 | 9.910 | 129,400 | -0.06(-0.60%) |
Apr 29, 2021 | 9.980 | 10.00 | 9.950 | 9.970 | 154,712 | -0.01(-0.10%) |
Apr 28, 2021 | 9.970 | 10.00 | 9.950 | 9.980 | 102,136 | +0.03(+0.30%) |
Apr 27, 2021 | 9.940 | 9.990 | 9.920 | 9.950 | 188,194 | -0.03(-0.30%) |
Apr 26, 2021 | 9.930 | 10.00 | 9.920 | 9.980 | 255,999 | +0.06(+0.60%) |
Apr 23, 2021 | 9.900 | 9.970 | 9.900 | 9.920 | 310,600 | +0.01(+0.10%) |
Apr 22, 2021 | 9.920 | 9.940 | 9.870 | 9.910 | 529,229 | -0.03(-0.30%) |
Apr 21, 2021 | 9.900 | 9.980 | 9.900 | 9.940 | 314,385 | +0.02(+0.20%) |
Apr 20, 2021 | 9.970 | 9.990 | 9.900 | 9.920 | 536,322 | -0.05(-0.50%) |
Apr 19, 2021 | 10.02 | 10.03 | 9.930 | 9.970 | 378,842 | -0.09(-0.89%) |
Apr 16, 2021 | 10.07 | 10.07 | 10.04 | 10.06 | 889,500 | -0.03(-0.30%) |
Apr 15, 2021 | 10.05 | 10.11 | 10.04 | 10.09 | 613,751 | +0.01(+0.10%) |
Apr 14, 2021 | 10.07 | 10.08 | 10.03 | 10.08 | 918,543 | -0.01(-0.10%) |
Apr 13, 2021 | 10.01 | 10.12 | 9.990 | 10.09 | 839,488 | +0.07(+0.70%) |
Apr 12, 2021 | 10.07 | 10.09 | 9.960 | 10.02 | 260,380 | -0.06(-0.60%) |
Apr 09, 2021 | 10.07 | 10.09 | 10.04 | 10.08 | 443,800 | -0.01(-0.10%) |
Apr 08, 2021 | 10.01 | 10.10 | 9.980 | 10.09 | 348,658 | +0.06(+0.60%) |
Apr 07, 2021 | 9.950 | 10.06 | 9.940 | 10.03 | 347,021 | +0.05(+0.50%) |
Apr 06, 2021 | 9.910 | 10.01 | 9.910 | 9.980 | 724,662 | -0.01(-0.10%) |
Apr 05, 2021 | 9.890 | 10.01 | 9.890 | 9.990 | 331,557 | +0.10(+1.01%) |
Apr 01, 2021 | 9.840 | 9.940 | 9.831 | 9.890 | 514,300 | +0.06(+0.61%) |
Mar 31, 2021 | 9.920 | 9.920 | 9.820 | 9.830 | 738,647 | -0.05(-0.51%) |
Mar 30, 2021 | 9.840 | 9.940 | 9.800 | 9.880 | 1,044,163 | -0.02(-0.20%) |
Mar 29, 2021 | 9.830 | 9.910 | 9.710 | 9.900 | 462,349 | -0.02(-0.20%) |
Mar 26, 2021 | 9.810 | 10.03 | 9.770 | 9.920 | 462,000 | +0.12(+1.22%) |
Mar 25, 2021 | 9.650 | 9.870 | 9.650 | 9.800 | 2,481,422 | +0.06(+0.62%) |
Mar 24, 2021 | 9.880 | 9.910 | 9.740 | 9.740 | 1,867,406 | -0.11(-1.12%) |
Mar 23, 2021 | 10.11 | 10.11 | 9.840 | 9.850 | 1,423,931 | -0.25(-2.48%) |
Mar 22, 2021 | 10.15 | 10.20 | 10.09 | 10.10 | 487,636 | -0.04(-0.39%) |
Mar 19, 2021 | 10.08 | 10.19 | 10.03 | 10.14 | 330,600 | +0.04(+0.40%) |
Mar 18, 2021 | 10.22 | 10.22 | 10.02 | 10.10 | 311,828 | -0.14(-1.37%) |
Mar 17, 2021 | 10.20 | 10.25 | 10.15 | 10.24 | 208,050 | +0.03(+0.29%) |
Mar 16, 2021 | 10.20 | 10.25 | 10.15 | 10.21 | 221,398 | -0.04(-0.39%) |
Mar 15, 2021 | 10.20 | 10.27 | 10.13 | 10.25 | 236,552 | +0.07(+0.69%) |
Mar 12, 2021 | 10.21 | 10.24 | 10.10 | 10.18 | 362,500 | -0.11(-1.07%) |
Mar 11, 2021 | 10.25 | 10.30 | 10.16 | 10.29 | 628,231 | +0.11(+1.08%) |
Mar 10, 2021 | 10.17 | 10.25 | 10.12 | 10.18 | 706,684 | +0.08(+0.79%) |
Mar 09, 2021 | 10.12 | 10.14 | 10.05 | 10.10 | 704,446 | +0.07(+0.70%) |
Mar 08, 2021 | 10.10 | 10.15 | 10.01 | 10.03 | 1,038,550 | -0.11(-1.08%) |
Mar 05, 2021 | 10.03 | 10.17 | 9.950 | 10.14 | 3,188,200 | +0.19(+1.91%) |
Mar 04, 2021 | 10.21 | 10.26 | 9.920 | 9.950 | 2,314,723 | -0.33(-3.21%) |
Mar 03, 2021 | 10.26 | 10.35 | 10.10 | 10.28 | 1,255,417 | +0.00(+0.00%) |
Mar 02, 2021 | 10.42 | 10.45 | 10.22 | 10.28 | 880,444 | -0.18(-1.72%) |