Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.10 | 10.13 | 10.09 | 10.11 | 485,165 | +0.02(+0.20%) |
May 27, 2021 | 10.12 | 10.12 | 10.06 | 10.09 | 445,195 | +0.02(+0.20%) |
May 26, 2021 | 10.14 | 10.14 | 9.990 | 10.07 | 451,090 | -0.02(-0.20%) |
May 25, 2021 | 10.12 | 10.13 | 10.07 | 10.09 | 557,192 | -0.02(-0.20%) |
May 24, 2021 | 10.17 | 10.17 | 10.06 | 10.11 | 1,332,969 | +0.03(+0.30%) |
May 21, 2021 | 10.05 | 10.10 | 10.03 | 10.08 | 122,640 | +0.01(+0.10%) |
May 20, 2021 | 10.11 | 10.16 | 10.01 | 10.07 | 483,263 | +0.00(+0.00%) |
May 19, 2021 | 10.15 | 10.15 | 10.05 | 10.07 | 167,773 | -0.07(-0.69%) |
May 18, 2021 | 10.06 | 10.14 | 10.06 | 10.14 | 173,251 | +0.06(+0.60%) |
May 17, 2021 | 10.08 | 10.11 | 10.05 | 10.08 | 126,719 | -0.03(-0.30%) |
May 14, 2021 | 10.13 | 10.17 | 10.05 | 10.11 | 212,725 | +0.00(+0.00%) |
May 13, 2021 | 10.13 | 10.13 | 10.05 | 10.11 | 291,131 | +0.05(+0.50%) |
May 12, 2021 | 10.05 | 10.12 | 10.04 | 10.06 | 591,832 | -0.04(-0.40%) |
May 11, 2021 | 10.06 | 10.11 | 10.05 | 10.10 | 4,442,659 | +0.03(+0.30%) |
May 10, 2021 | 10.10 | 10.10 | 10.05 | 10.07 | 306,399 | -0.04(-0.40%) |
May 07, 2021 | 10.02 | 10.11 | 10.01 | 10.11 | 646,736 | +0.04(+0.40%) |
May 06, 2021 | 10.10 | 10.12 | 10.01 | 10.07 | 108,620 | -0.03(-0.30%) |
May 05, 2021 | 10.13 | 10.13 | 10.07 | 10.10 | 258,007 | +0.00(+0.00%) |
May 04, 2021 | 10.10 | 10.15 | 10.07 | 10.10 | 91,188 | +0.01(+0.10%) |
May 03, 2021 | 10.10 | 10.12 | 10.06 | 10.09 | 94,143 | +0.01(+0.10%) |
Apr 30, 2021 | 10.07 | 10.09 | 10.05 | 10.08 | 59,500 | +0.00(+0.00%) |
Apr 29, 2021 | 10.09 | 10.11 | 10.03 | 10.08 | 153,101 | -0.02(-0.20%) |
Apr 28, 2021 | 10.05 | 10.11 | 10.05 | 10.10 | 352,158 | +0.03(+0.30%) |
Apr 27, 2021 | 10.11 | 10.11 | 10.05 | 10.07 | 83,060 | +0.00(+0.00%) |
Apr 26, 2021 | 10.14 | 10.14 | 10.06 | 10.07 | 274,210 | -0.04(-0.40%) |
Apr 23, 2021 | 10.02 | 10.16 | 10.02 | 10.11 | 1,015,700 | +0.07(+0.70%) |
Apr 22, 2021 | 10.09 | 10.09 | 10.01 | 10.04 | 140,235 | -0.05(-0.50%) |
Apr 21, 2021 | 10.09 | 10.15 | 10.00 | 10.09 | 407,941 | +0.07(+0.70%) |
Apr 20, 2021 | 9.990 | 10.09 | 9.980 | 10.02 | 679,774 | +0.03(+0.30%) |
Apr 19, 2021 | 10.12 | 10.13 | 9.990 | 9.990 | 250,225 | -0.13(-1.28%) |
Apr 16, 2021 | 10.10 | 10.14 | 10.04 | 10.12 | 209,800 | +0.04(+0.40%) |
Apr 15, 2021 | 10.10 | 10.10 | 10.05 | 10.08 | 81,063 | -0.02(-0.20%) |
Apr 14, 2021 | 10.07 | 10.11 | 10.05 | 10.10 | 143,007 | +0.00(+0.00%) |
Apr 13, 2021 | 10.11 | 10.13 | 10.04 | 10.10 | 126,916 | -0.01(-0.10%) |
Apr 12, 2021 | 10.10 | 10.12 | 10.06 | 10.11 | 176,974 | +0.00(+0.00%) |
Apr 09, 2021 | 10.06 | 10.11 | 10.05 | 10.11 | 299,900 | -0.03(-0.30%) |
Apr 08, 2021 | 10.04 | 10.14 | 10.03 | 10.14 | 275,510 | +0.10(+1.00%) |
Apr 07, 2021 | 10.03 | 10.06 | 10.01 | 10.04 | 130,838 | +0.00(+0.00%) |
Apr 06, 2021 | 10.07 | 10.08 | 10.02 | 10.04 | 38,608 | -0.05(-0.50%) |
Apr 05, 2021 | 10.03 | 10.11 | 10.02 | 10.09 | 131,194 | +0.07(+0.70%) |
Apr 01, 2021 | 10.00 | 10.22 | 10.00 | 10.02 | 505,100 | +0.06(+0.60%) |
Mar 31, 2021 | 10.01 | 10.01 | 9.960 | 9.960 | 438,396 | -0.05(-0.50%) |
Mar 30, 2021 | 9.990 | 10.01 | 9.960 | 10.01 | 612,673 | +0.02(+0.20%) |
Mar 29, 2021 | 10.07 | 10.07 | 9.990 | 9.990 | 224,122 | -0.01(-0.10%) |
Mar 26, 2021 | 10.07 | 10.07 | 10.00 | 10.00 | 769,100 | -0.06(-0.60%) |
Mar 25, 2021 | 10.04 | 10.06 | 9.960 | 10.06 | 532,740 | +0.02(+0.20%) |
Mar 24, 2021 | 10.09 | 10.09 | 9.990 | 10.04 | 263,761 | -0.02(-0.20%) |
Mar 23, 2021 | 10.06 | 10.12 | 10.01 | 10.06 | 511,757 | +0.00(+0.00%) |
Mar 22, 2021 | 10.15 | 10.20 | 9.990 | 10.06 | 278,405 | -0.05(-0.49%) |
Mar 19, 2021 | 10.19 | 10.29 | 10.01 | 10.11 | 850,200 | -0.01(-0.10%) |
Mar 18, 2021 | 10.34 | 10.34 | 10.08 | 10.12 | 959,330 | -0.18(-1.75%) |
Mar 17, 2021 | 10.01 | 10.34 | 10.01 | 10.30 | 1,403,007 | +0.25(+2.49%) |
Mar 16, 2021 | 10.01 | 10.06 | 9.980 | 10.05 | 169,612 | +0.03(+0.30%) |
Mar 15, 2021 | 10.11 | 10.11 | 9.940 | 10.02 | 236,604 | +0.02(+0.20%) |
Mar 12, 2021 | 9.990 | 10.01 | 9.950 | 10.00 | 254,400 | +0.01(+0.10%) |
Mar 11, 2021 | 10.00 | 10.02 | 9.930 | 9.990 | 307,707 | +0.02(+0.20%) |
Mar 10, 2021 | 9.940 | 10.01 | 9.650 | 9.970 | 770,441 | -0.01(-0.10%) |
Mar 09, 2021 | 9.930 | 10.00 | 9.910 | 9.980 | 127,412 | +0.05(+0.50%) |
Mar 08, 2021 | 9.950 | 9.950 | 9.890 | 9.930 | 314,393 | +0.00(+0.00%) |
Mar 05, 2021 | 9.890 | 9.990 | 9.760 | 9.930 | 312,600 | +0.06(+0.61%) |
Mar 04, 2021 | 9.920 | 9.940 | 9.710 | 9.870 | 347,224 | -0.02(-0.20%) |
Mar 03, 2021 | 10.00 | 10.00 | 9.870 | 9.890 | 424,517 | -0.08(-0.80%) |
Mar 02, 2021 | 9.990 | 10.00 | 9.940 | 9.970 | 581,649 | +0.00(+0.00%) |