Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.890 | 9.940 | 9.890 | 9.890 | 178,312 | +0.00(+0.00%) |
May 27, 2021 | 9.900 | 9.920 | 9.880 | 9.890 | 184,220 | +0.00(+0.00%) |
May 26, 2021 | 9.880 | 9.900 | 9.880 | 9.890 | 219,420 | +0.02(+0.20%) |
May 25, 2021 | 9.850 | 9.880 | 9.850 | 9.870 | 133,483 | +0.00(+0.00%) |
May 24, 2021 | 9.870 | 9.890 | 9.850 | 9.870 | 452,173 | +0.00(+0.00%) |
May 21, 2021 | 9.890 | 9.890 | 9.870 | 9.870 | 93,340 | +0.00(+0.00%) |
May 20, 2021 | 9.860 | 9.888 | 9.860 | 9.870 | 615,738 | +0.00(+0.00%) |
May 19, 2021 | 9.850 | 9.895 | 9.850 | 9.870 | 412,860 | -0.01(-0.10%) |
May 18, 2021 | 9.860 | 9.900 | 9.850 | 9.880 | 500,482 | +0.00(+0.00%) |
May 17, 2021 | 9.840 | 9.890 | 9.840 | 9.880 | 292,513 | +0.00(+0.00%) |
May 14, 2021 | 9.850 | 9.890 | 9.840 | 9.880 | 680,797 | +0.01(+0.10%) |
May 13, 2021 | 9.850 | 9.910 | 9.850 | 9.870 | 360,213 | -0.01(-0.10%) |
May 12, 2021 | 9.880 | 9.910 | 9.870 | 9.880 | 777,816 | +0.00(+0.00%) |
May 11, 2021 | 9.800 | 9.910 | 9.800 | 9.880 | 640,581 | -0.01(-0.10%) |
May 10, 2021 | 9.880 | 9.901 | 9.880 | 9.890 | 385,570 | +0.01(+0.10%) |
May 07, 2021 | 9.870 | 9.940 | 9.870 | 9.880 | 350,962 | -0.01(-0.10%) |
May 06, 2021 | 9.890 | 9.925 | 9.870 | 9.890 | 479,548 | -0.01(-0.10%) |
May 05, 2021 | 9.890 | 9.950 | 9.890 | 9.900 | 377,526 | +0.00(+0.00%) |
May 04, 2021 | 9.900 | 9.910 | 9.880 | 9.900 | 410,978 | -0.03(-0.30%) |
May 03, 2021 | 9.890 | 9.950 | 9.890 | 9.930 | 406,874 | +0.02(+0.20%) |
Apr 30, 2021 | 9.890 | 9.910 | 9.885 | 9.910 | 390,400 | +0.01(+0.10%) |
Apr 29, 2021 | 9.900 | 9.920 | 9.890 | 9.900 | 455,063 | +0.00(+0.00%) |
Apr 28, 2021 | 9.900 | 9.920 | 9.890 | 9.900 | 411,079 | -0.01(-0.10%) |
Apr 27, 2021 | 9.910 | 9.940 | 9.900 | 9.910 | 231,769 | -0.03(-0.30%) |
Apr 26, 2021 | 9.900 | 9.950 | 9.890 | 9.940 | 226,997 | +0.04(+0.40%) |
Apr 23, 2021 | 9.920 | 9.930 | 9.900 | 9.900 | 186,300 | -0.01(-0.10%) |
Apr 22, 2021 | 9.900 | 9.930 | 9.890 | 9.910 | 380,274 | +0.01(+0.10%) |
Apr 21, 2021 | 9.870 | 9.940 | 9.870 | 9.900 | 809,588 | +0.00(+0.00%) |
Apr 20, 2021 | 9.880 | 9.920 | 9.860 | 9.900 | 708,483 | +0.02(+0.20%) |
Apr 19, 2021 | 9.900 | 9.940 | 9.880 | 9.880 | 1,076,526 | -0.02(-0.20%) |
Apr 16, 2021 | 9.900 | 9.950 | 9.900 | 9.900 | 491,100 | +0.00(+0.00%) |
Apr 15, 2021 | 10.03 | 10.03 | 9.880 | 9.900 | 741,696 | -0.10(-1.00%) |
Apr 14, 2021 | 9.950 | 10.04 | 9.950 | 10.00 | 323,965 | -0.01(-0.10%) |
Apr 13, 2021 | 9.930 | 10.02 | 9.920 | 10.01 | 436,395 | +0.02(+0.20%) |
Apr 12, 2021 | 9.950 | 10.00 | 9.950 | 9.990 | 407,392 | +0.00(+0.00%) |
Apr 09, 2021 | 9.950 | 10.00 | 9.950 | 9.990 | 199,800 | -0.01(-0.10%) |
Apr 08, 2021 | 9.950 | 10.00 | 9.950 | 10.00 | 235,210 | +0.05(+0.50%) |
Apr 07, 2021 | 9.930 | 9.980 | 9.920 | 9.950 | 213,528 | -0.03(-0.30%) |
Apr 06, 2021 | 9.900 | 10.05 | 9.870 | 9.980 | 1,222,756 | +0.07(+0.71%) |
Apr 05, 2021 | 9.990 | 10.02 | 9.900 | 9.910 | 600,799 | -0.09(-0.90%) |
Apr 01, 2021 | 9.950 | 10.08 | 9.950 | 10.00 | 599,600 | +0.08(+0.81%) |
Mar 31, 2021 | 9.930 | 9.980 | 9.900 | 9.920 | 372,256 | -0.02(-0.20%) |
Mar 30, 2021 | 9.900 | 10.05 | 9.900 | 9.940 | 357,446 | -0.01(-0.10%) |
Mar 29, 2021 | 10.02 | 10.11 | 9.880 | 9.950 | 765,513 | -0.20(-1.97%) |
Mar 26, 2021 | 9.970 | 10.16 | 9.950 | 10.15 | 547,300 | +0.05(+0.50%) |
Mar 25, 2021 | 9.770 | 10.12 | 9.750 | 10.10 | 786,609 | +0.12(+1.20%) |
Mar 24, 2021 | 10.17 | 10.19 | 9.920 | 9.980 | 1,096,021 | -0.24(-2.35%) |
Mar 23, 2021 | 10.23 | 10.25 | 10.03 | 10.22 | 950,527 | -0.05(-0.49%) |
Mar 22, 2021 | 10.20 | 10.27 | 10.17 | 10.27 | 420,814 | +0.07(+0.69%) |
Mar 19, 2021 | 10.21 | 10.31 | 10.10 | 10.20 | 1,243,300 | -0.01(-0.10%) |
Mar 18, 2021 | 10.29 | 10.40 | 10.15 | 10.21 | 972,570 | -0.21(-2.02%) |
Mar 17, 2021 | 10.19 | 10.43 | 10.15 | 10.42 | 1,034,827 | +0.10(+0.97%) |
Mar 16, 2021 | 10.50 | 10.60 | 10.27 | 10.32 | 877,110 | -0.20(-1.90%) |
Mar 15, 2021 | 10.58 | 10.75 | 10.51 | 10.52 | 1,081,254 | -0.06(-0.57%) |
Mar 12, 2021 | 10.45 | 10.73 | 10.42 | 10.58 | 703,500 | -0.04(-0.38%) |
Mar 11, 2021 | 10.38 | 10.74 | 10.27 | 10.62 | 1,377,025 | +0.30(+2.91%) |
Mar 10, 2021 | 10.46 | 10.55 | 10.22 | 10.32 | 977,219 | -0.14(-1.34%) |
Mar 09, 2021 | 10.46 | 10.50 | 10.30 | 10.46 | 782,828 | +0.15(+1.45%) |
Mar 08, 2021 | 10.49 | 10.65 | 10.00 | 10.31 | 1,573,787 | -0.17(-1.62%) |
Mar 05, 2021 | 10.39 | 10.53 | 9.940 | 10.48 | 2,104,600 | +0.19(+1.85%) |
Mar 04, 2021 | 10.30 | 10.68 | 10.13 | 10.29 | 2,572,400 | -0.17(-1.63%) |
Mar 03, 2021 | 10.76 | 10.80 | 10.41 | 10.46 | 1,553,463 | -0.34(-3.15%) |
Mar 02, 2021 | 11.10 | 11.11 | 10.73 | 10.80 | 1,725,432 | -0.42(-3.74%) |