Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.900 | 9.910 | 9.850 | 9.870 | 164,369 | -0.02(-0.20%) |
May 27, 2021 | 9.870 | 9.910 | 9.870 | 9.890 | 64,740 | +0.01(+0.10%) |
May 26, 2021 | 9.890 | 9.930 | 9.875 | 9.880 | 39,662 | +0.00(+0.00%) |
May 25, 2021 | 9.870 | 9.925 | 9.870 | 9.880 | 87,966 | +0.01(+0.10%) |
May 24, 2021 | 9.900 | 9.925 | 9.870 | 9.870 | 92,429 | -0.04(-0.40%) |
May 21, 2021 | 9.970 | 9.970 | 9.900 | 9.910 | 9,697 | +0.00(+0.00%) |
May 20, 2021 | 9.900 | 9.971 | 9.900 | 9.910 | 217,175 | +0.00(+0.00%) |
May 19, 2021 | 9.910 | 9.950 | 9.910 | 9.910 | 108,044 | -0.01(-0.10%) |
May 18, 2021 | 9.890 | 9.940 | 9.890 | 9.920 | 61,088 | +0.02(+0.20%) |
May 17, 2021 | 9.910 | 9.930 | 9.900 | 9.900 | 20,722 | +0.00(+0.00%) |
May 14, 2021 | 9.870 | 9.919 | 9.870 | 9.900 | 351,464 | +0.00(+0.00%) |
May 13, 2021 | 9.920 | 9.920 | 9.870 | 9.900 | 203,999 | +0.01(+0.10%) |
May 12, 2021 | 9.910 | 9.910 | 9.890 | 9.890 | 83,137 | -0.01(-0.10%) |
May 11, 2021 | 9.900 | 9.900 | 9.890 | 9.900 | 26,147 | +0.00(+0.00%) |
May 10, 2021 | 9.900 | 9.910 | 9.890 | 9.900 | 284,350 | +0.01(+0.10%) |
May 07, 2021 | 9.890 | 9.920 | 9.890 | 9.890 | 122,705 | -0.01(-0.10%) |
May 06, 2021 | 9.890 | 9.910 | 9.890 | 9.900 | 19,775 | +0.00(+0.00%) |
May 05, 2021 | 9.910 | 9.930 | 9.900 | 9.900 | 28,142 | +0.00(+0.00%) |
May 04, 2021 | 9.910 | 9.920 | 9.880 | 9.900 | 93,270 | +0.00(+0.00%) |
May 03, 2021 | 9.900 | 9.930 | 9.900 | 9.900 | 55,119 | -0.01(-0.10%) |
Apr 30, 2021 | 9.940 | 9.940 | 9.910 | 9.910 | 38,200 | -0.03(-0.30%) |
Apr 29, 2021 | 9.990 | 9.990 | 9.900 | 9.940 | 214,398 | +0.00(+0.00%) |
Apr 28, 2021 | 9.950 | 9.990 | 9.920 | 9.940 | 247,186 | -0.01(-0.10%) |
Apr 27, 2021 | 9.970 | 9.980 | 9.920 | 9.950 | 26,545 | -0.02(-0.20%) |
Apr 26, 2021 | 9.930 | 9.970 | 9.920 | 9.970 | 52,307 | +0.04(+0.40%) |
Apr 23, 2021 | 9.950 | 10.00 | 9.900 | 9.930 | 719,600 | -0.02(-0.20%) |
Apr 22, 2021 | 9.870 | 9.950 | 9.870 | 9.950 | 50,058 | +0.07(+0.71%) |
Apr 21, 2021 | 9.850 | 9.900 | 9.850 | 9.880 | 66,093 | +0.03(+0.30%) |
Apr 20, 2021 | 9.870 | 9.920 | 9.850 | 9.850 | 104,721 | -0.06(-0.61%) |
Apr 19, 2021 | 9.870 | 9.940 | 9.870 | 9.910 | 29,864 | +0.01(+0.10%) |
Apr 16, 2021 | 9.890 | 9.920 | 9.890 | 9.900 | 594,300 | +0.00(+0.00%) |
Apr 15, 2021 | 9.900 | 9.940 | 9.870 | 9.900 | 22,710 | +0.00(+0.00%) |
Apr 14, 2021 | 9.980 | 9.980 | 9.870 | 9.900 | 134,159 | -0.02(-0.20%) |
Apr 13, 2021 | 9.910 | 9.950 | 9.910 | 9.920 | 20,411 | -0.02(-0.20%) |
Apr 12, 2021 | 9.950 | 9.950 | 9.930 | 9.940 | 121,851 | -0.01(-0.10%) |
Apr 09, 2021 | 9.950 | 9.970 | 9.940 | 9.950 | 502,900 | +0.01(+0.10%) |
Apr 08, 2021 | 9.950 | 9.980 | 9.920 | 9.940 | 57,287 | +0.02(+0.20%) |
Apr 07, 2021 | 9.980 | 9.980 | 9.910 | 9.920 | 188,319 | -0.01(-0.10%) |
Apr 06, 2021 | 9.960 | 9.970 | 9.930 | 9.930 | 533,520 | -0.03(-0.30%) |
Apr 05, 2021 | 9.910 | 10.00 | 9.910 | 9.960 | 178,496 | +0.05(+0.50%) |
Apr 01, 2021 | 9.910 | 9.920 | 9.890 | 9.910 | 151,500 | +0.01(+0.10%) |
Mar 31, 2021 | 9.940 | 9.970 | 9.900 | 9.900 | 98,849 | -0.05(-0.50%) |
Mar 30, 2021 | 9.880 | 9.950 | 9.880 | 9.950 | 469,715 | -0.01(-0.11%) |
Mar 29, 2021 | 9.880 | 9.960 | 9.880 | 9.960 | 80,692 | +0.06(+0.61%) |
Mar 26, 2021 | 9.900 | 9.990 | 9.890 | 9.900 | 211,600 | +0.00(+0.00%) |
Mar 25, 2021 | 9.850 | 9.930 | 9.820 | 9.900 | 430,697 | +0.05(+0.51%) |
Mar 24, 2021 | 9.920 | 9.920 | 9.720 | 9.850 | 45,824 | -0.01(-0.10%) |
Mar 23, 2021 | 10.00 | 10.00 | 9.820 | 9.860 | 1,120,053 | -0.10(-1.00%) |
Mar 22, 2021 | 10.15 | 10.15 | 9.930 | 9.960 | 175,075 | -0.20(-1.97%) |
Mar 19, 2021 | 9.920 | 10.21 | 9.918 | 10.16 | 407,300 | +0.24(+2.42%) |
Mar 18, 2021 | 9.990 | 9.990 | 9.900 | 9.920 | 304,826 | -0.07(-0.70%) |
Mar 17, 2021 | 9.900 | 10.00 | 9.900 | 9.990 | 320,624 | +0.05(+0.50%) |
Mar 16, 2021 | 10.00 | 10.00 | 9.910 | 9.940 | 234,834 | -0.01(-0.10%) |
Mar 15, 2021 | 10.27 | 10.30 | 9.910 | 9.950 | 3,637,762 | -0.32(-3.12%) |
Mar 12, 2021 | 10.03 | 10.32 | 10.02 | 10.27 | 352,900 | +0.21(+2.09%) |
Mar 11, 2021 | 10.12 | 10.12 | 10.05 | 10.06 | 34,489 | +0.01(+0.10%) |
Mar 10, 2021 | 10.02 | 10.12 | 10.00 | 10.05 | 31,759 | -0.15(-1.47%) |
Mar 09, 2021 | 10.18 | 10.20 | 10.00 | 10.20 | 23,570 | +0.00(+0.00%) |
Mar 08, 2021 | 10.11 | 10.23 | 10.03 | 10.20 | 54,466 | +0.09(+0.89%) |
Mar 05, 2021 | 10.19 | 10.32 | 9.900 | 10.11 | 180,200 | -0.04(-0.39%) |
Mar 04, 2021 | 10.16 | 10.23 | 9.860 | 10.15 | 184,464 | -0.22(-2.12%) |
Mar 03, 2021 | 10.30 | 11.00 | 10.15 | 10.37 | 97,602 | +0.17(+1.67%) |
Mar 02, 2021 | 10.49 | 10.49 | 10.15 | 10.20 | 498,453 | -0.25(-2.39%) |