Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.10 | 10.18 | 10.10 | 10.15 | 37,330 | +0.01(+0.10%) |
May 27, 2021 | 10.13 | 10.16 | 10.13 | 10.14 | 17,709 | +0.01(+0.10%) |
May 26, 2021 | 10.01 | 10.15 | 10.01 | 10.13 | 10,820 | -0.02(-0.20%) |
May 25, 2021 | 10.12 | 10.18 | 10.12 | 10.15 | 78,603 | +0.00(+0.00%) |
May 24, 2021 | 10.13 | 10.17 | 10.13 | 10.15 | 4,906 | -0.03(-0.29%) |
May 21, 2021 | 10.12 | 10.18 | 10.12 | 10.18 | 99,062 | +0.05(+0.49%) |
May 20, 2021 | 10.13 | 10.15 | 10.11 | 10.13 | 378,676 | +0.02(+0.20%) |
May 19, 2021 | 10.11 | 10.16 | 10.09 | 10.11 | 96,654 | +0.00(+0.00%) |
May 18, 2021 | 10.19 | 10.19 | 10.09 | 10.11 | 69,380 | -0.01(-0.10%) |
May 17, 2021 | 10.10 | 10.18 | 10.10 | 10.12 | 16,290 | -0.03(-0.30%) |
May 14, 2021 | 10.19 | 10.19 | 10.12 | 10.15 | 21,946 | +0.01(+0.10%) |
May 13, 2021 | 10.15 | 10.18 | 10.09 | 10.14 | 42,498 | +0.01(+0.10%) |
May 12, 2021 | 10.05 | 10.17 | 10.05 | 10.13 | 91,793 | +0.01(+0.10%) |
May 11, 2021 | 10.07 | 10.17 | 10.07 | 10.12 | 243,671 | -0.06(-0.59%) |
May 10, 2021 | 10.40 | 10.31 | 10.15 | 10.18 | 655,970 | -0.13(-1.26%) |
May 07, 2021 | 10.32 | 10.43 | 10.29 | 10.31 | 24,146 | -0.01(-0.10%) |
May 06, 2021 | 10.35 | 10.39 | 10.25 | 10.32 | 72,211 | -0.03(-0.29%) |
May 05, 2021 | 10.49 | 10.49 | 10.34 | 10.35 | 60,363 | -0.02(-0.16%) |
May 04, 2021 | 10.45 | 10.45 | 10.33 | 10.37 | 99,559 | -0.03(-0.32%) |
May 03, 2021 | 10.74 | 10.74 | 10.37 | 10.40 | 105,112 | -0.04(-0.41%) |
Apr 30, 2021 | 10.32 | 10.45 | 10.30 | 10.44 | 358,400 | +0.31(+3.09%) |
Apr 29, 2021 | 10.10 | 10.15 | 10.08 | 10.13 | 25,415 | -0.02(-0.20%) |
Apr 28, 2021 | 10.15 | 10.20 | 10.12 | 10.15 | 321,143 | -0.07(-0.68%) |
Apr 27, 2021 | 10.10 | 10.25 | 10.09 | 10.22 | 210,441 | +0.03(+0.33%) |
Apr 26, 2021 | 10.12 | 10.19 | 10.10 | 10.19 | 138,259 | +0.06(+0.63%) |
Apr 23, 2021 | 9.970 | 10.14 | 9.970 | 10.12 | 22,900 | +0.10(+0.97%) |
Apr 22, 2021 | 10.02 | 10.10 | 10.02 | 10.03 | 30,288 | -0.00(-0.05%) |
Apr 21, 2021 | 9.950 | 10.04 | 9.950 | 10.03 | 41,698 | +0.08(+0.80%) |
Apr 20, 2021 | 10.02 | 10.03 | 9.920 | 9.950 | 280,520 | -0.10(-1.00%) |
Apr 19, 2021 | 9.990 | 10.11 | 9.900 | 10.05 | 110,247 | -0.02(-0.20%) |
Apr 16, 2021 | 10.10 | 10.15 | 10.06 | 10.07 | 17,100 | -0.06(-0.59%) |
Apr 15, 2021 | 10.13 | 10.23 | 10.09 | 10.13 | 122,889 | -0.02(-0.20%) |
Apr 14, 2021 | 10.10 | 10.19 | 10.10 | 10.15 | 62,885 | -0.02(-0.20%) |
Apr 13, 2021 | 10.15 | 10.19 | 10.08 | 10.17 | 66,838 | +0.00(+0.00%) |
Apr 12, 2021 | 10.06 | 10.20 | 10.06 | 10.17 | 32,676 | +0.00(+0.00%) |
Apr 09, 2021 | 10.18 | 10.29 | 10.15 | 10.17 | 10,300 | -0.03(-0.29%) |
Apr 08, 2021 | 10.15 | 10.20 | 10.15 | 10.20 | 62,694 | +0.05(+0.49%) |
Apr 07, 2021 | 10.08 | 10.18 | 10.08 | 10.15 | 14,978 | +0.04(+0.40%) |
Apr 06, 2021 | 10.13 | 10.13 | 10.01 | 10.11 | 67,951 | +0.01(+0.10%) |
Apr 05, 2021 | 10.00 | 10.15 | 10.00 | 10.10 | 37,533 | +0.06(+0.60%) |
Apr 01, 2021 | 10.15 | 10.15 | 10.00 | 10.04 | 35,600 | -0.08(-0.79%) |
Mar 31, 2021 | 10.04 | 10.12 | 10.02 | 10.12 | 44,677 | -0.01(-0.10%) |
Mar 30, 2021 | 10.02 | 10.13 | 10.02 | 10.13 | 16,816 | +0.00(+0.00%) |
Mar 29, 2021 | 10.19 | 10.19 | 9.990 | 10.13 | 78,362 | -0.04(-0.39%) |
Mar 26, 2021 | 10.11 | 10.24 | 10.04 | 10.17 | 47,800 | +0.12(+1.19%) |
Mar 25, 2021 | 9.990 | 10.10 | 9.830 | 10.05 | 1,103,415 | -0.06(-0.59%) |
Mar 24, 2021 | 10.21 | 10.21 | 10.10 | 10.11 | 69,489 | -0.09(-0.88%) |
Mar 23, 2021 | 10.29 | 10.32 | 10.13 | 10.20 | 229,120 | -0.14(-1.35%) |
Mar 22, 2021 | 10.30 | 10.34 | 10.25 | 10.34 | 25,969 | -0.04(-0.38%) |
Mar 19, 2021 | 10.33 | 10.45 | 10.29 | 10.38 | 26,800 | +0.04(+0.38%) |
Mar 18, 2021 | 10.37 | 10.75 | 10.33 | 10.34 | 45,227 | +0.01(+0.10%) |
Mar 17, 2021 | 10.27 | 10.35 | 10.26 | 10.33 | 61,083 | +0.00(+0.00%) |
Mar 16, 2021 | 10.33 | 10.36 | 10.29 | 10.33 | 176,352 | -0.03(-0.29%) |
Mar 15, 2021 | 10.49 | 10.49 | 10.25 | 10.36 | 180,172 | -0.14(-1.33%) |
Mar 12, 2021 | 10.63 | 10.70 | 10.45 | 10.50 | 82,100 | -0.25(-2.33%) |
Mar 11, 2021 | 10.45 | 10.79 | 10.45 | 10.75 | 294,905 | +0.30(+2.87%) |
Mar 10, 2021 | 10.38 | 10.58 | 10.38 | 10.45 | 285,216 | +0.04(+0.38%) |
Mar 09, 2021 | 10.40 | 10.70 | 10.30 | 10.41 | 149,025 | +0.02(+0.19%) |
Mar 08, 2021 | 10.51 | 10.51 | 10.29 | 10.39 | 673,580 | -0.06(-0.57%) |
Mar 05, 2021 | 10.25 | 10.54 | 10.15 | 10.45 | 329,100 | +0.25(+2.45%) |
Mar 04, 2021 | 10.35 | 10.39 | 10.00 | 10.20 | 538,717 | -0.14(-1.35%) |
Mar 03, 2021 | 10.50 | 10.79 | 10.27 | 10.34 | 791,349 | -0.07(-0.67%) |
Mar 02, 2021 | 10.85 | 10.98 | 10.34 | 10.41 | 303,760 | -0.47(-4.32%) |