Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.00 | 10.01 | 9.980 | 9.980 | 774,923 | +0.00(+0.00%) |
May 27, 2021 | 9.990 | 10.00 | 9.980 | 9.980 | 186,169 | -0.01(-0.10%) |
May 26, 2021 | 9.980 | 10.00 | 9.980 | 9.990 | 234,922 | +0.00(+0.00%) |
May 25, 2021 | 9.980 | 10.00 | 9.970 | 9.990 | 698,770 | +0.02(+0.20%) |
May 24, 2021 | 9.990 | 10.00 | 9.970 | 9.970 | 1,955,036 | -0.02(-0.20%) |
May 21, 2021 | 9.990 | 10.00 | 9.970 | 9.990 | 114,689 | +0.00(+0.00%) |
May 20, 2021 | 9.950 | 10.00 | 9.950 | 9.990 | 435,594 | +0.04(+0.40%) |
May 19, 2021 | 9.940 | 9.970 | 9.940 | 9.950 | 421,720 | -0.01(-0.10%) |
May 18, 2021 | 9.950 | 9.980 | 9.950 | 9.960 | 255,051 | +0.01(+0.10%) |
May 17, 2021 | 9.950 | 9.970 | 9.950 | 9.950 | 198,630 | +0.00(+0.00%) |
May 14, 2021 | 9.970 | 9.980 | 9.940 | 9.950 | 259,054 | -0.03(-0.30%) |
May 13, 2021 | 9.970 | 10.03 | 9.960 | 9.980 | 513,073 | +0.01(+0.10%) |
May 12, 2021 | 9.940 | 10.06 | 9.940 | 9.970 | 632,534 | -0.02(-0.20%) |
May 11, 2021 | 9.970 | 9.990 | 9.940 | 9.990 | 226,905 | +0.00(+0.00%) |
May 10, 2021 | 10.00 | 10.04 | 9.980 | 9.990 | 334,545 | -0.01(-0.10%) |
May 07, 2021 | 10.00 | 10.01 | 9.980 | 10.00 | 188,928 | +0.01(+0.10%) |
May 06, 2021 | 10.00 | 10.02 | 9.980 | 9.990 | 163,798 | -0.01(-0.10%) |
May 05, 2021 | 10.04 | 10.07 | 9.990 | 10.00 | 161,100 | -0.02(-0.20%) |
May 04, 2021 | 10.00 | 10.09 | 9.970 | 10.02 | 532,737 | +0.02(+0.20%) |
May 03, 2021 | 9.960 | 10.01 | 9.960 | 10.00 | 298,112 | +0.04(+0.40%) |
Apr 30, 2021 | 10.00 | 10.07 | 9.950 | 9.960 | 533,000 | -0.06(-0.60%) |
Apr 29, 2021 | 10.09 | 10.09 | 9.990 | 10.02 | 567,785 | -0.02(-0.20%) |
Apr 28, 2021 | 10.00 | 10.10 | 9.970 | 10.04 | 1,068,965 | +0.06(+0.60%) |
Apr 27, 2021 | 10.00 | 10.00 | 9.960 | 9.980 | 130,919 | -0.01(-0.10%) |
Apr 26, 2021 | 9.990 | 10.15 | 9.960 | 9.990 | 505,652 | +0.03(+0.30%) |
Apr 23, 2021 | 9.960 | 9.990 | 9.950 | 9.960 | 123,600 | +0.02(+0.20%) |
Apr 22, 2021 | 9.990 | 10.03 | 9.910 | 9.940 | 258,816 | -0.06(-0.60%) |
Apr 21, 2021 | 9.950 | 10.03 | 9.930 | 10.00 | 183,415 | +0.05(+0.50%) |
Apr 20, 2021 | 10.01 | 10.01 | 9.920 | 9.950 | 281,833 | -0.05(-0.50%) |
Apr 19, 2021 | 9.960 | 10.16 | 9.920 | 10.00 | 1,083,899 | +0.03(+0.30%) |
Apr 16, 2021 | 9.980 | 10.03 | 9.965 | 9.970 | 556,200 | -0.04(-0.40%) |
Apr 15, 2021 | 10.06 | 10.06 | 9.980 | 10.01 | 301,217 | -0.04(-0.40%) |
Apr 14, 2021 | 10.09 | 10.14 | 10.05 | 10.05 | 231,419 | -0.05(-0.50%) |
Apr 13, 2021 | 10.06 | 10.13 | 10.06 | 10.10 | 156,276 | -0.03(-0.30%) |
Apr 12, 2021 | 10.16 | 10.20 | 10.12 | 10.13 | 658,262 | -0.08(-0.78%) |
Apr 09, 2021 | 10.18 | 10.27 | 10.14 | 10.21 | 1,632,200 | +0.00(+0.00%) |
Apr 08, 2021 | 10.11 | 10.22 | 10.10 | 10.21 | 2,321,031 | +0.10(+0.99%) |
Apr 07, 2021 | 9.990 | 10.16 | 9.970 | 10.11 | 1,815,572 | +0.14(+1.40%) |
Apr 06, 2021 | 9.970 | 10.02 | 9.950 | 9.970 | 403,898 | +0.02(+0.20%) |
Apr 05, 2021 | 10.11 | 10.11 | 9.950 | 9.950 | 518,418 | -0.14(-1.39%) |
Apr 01, 2021 | 10.00 | 10.13 | 9.990 | 10.09 | 706,900 | +0.12(+1.20%) |
Mar 31, 2021 | 10.10 | 10.10 | 9.950 | 9.970 | 322,217 | -0.11(-1.09%) |
Mar 30, 2021 | 9.910 | 10.14 | 9.910 | 10.08 | 1,514,059 | +0.14(+1.41%) |
Mar 29, 2021 | 9.990 | 9.990 | 9.910 | 9.940 | 383,065 | -0.04(-0.40%) |
Mar 26, 2021 | 9.950 | 9.990 | 9.910 | 9.980 | 170,200 | +0.03(+0.30%) |
Mar 25, 2021 | 9.790 | 9.965 | 9.745 | 9.950 | 998,577 | +0.09(+0.91%) |
Mar 24, 2021 | 9.900 | 9.949 | 9.820 | 9.860 | 225,184 | -0.04(-0.40%) |
Mar 23, 2021 | 9.940 | 9.970 | 9.900 | 9.900 | 647,861 | -0.03(-0.30%) |
Mar 22, 2021 | 9.980 | 10.00 | 9.920 | 9.930 | 729,447 | -0.05(-0.50%) |
Mar 19, 2021 | 10.01 | 10.04 | 9.960 | 9.980 | 717,100 | -0.05(-0.50%) |
Mar 18, 2021 | 10.03 | 10.05 | 9.980 | 10.03 | 616,857 | -0.01(-0.10%) |
Mar 17, 2021 | 9.970 | 10.06 | 9.970 | 10.04 | 253,999 | +0.04(+0.40%) |
Mar 16, 2021 | 10.05 | 10.06 | 9.970 | 10.00 | 422,362 | -0.03(-0.30%) |
Mar 15, 2021 | 10.19 | 10.19 | 10.00 | 10.03 | 682,445 | -0.21(-2.05%) |
Mar 12, 2021 | 10.03 | 10.24 | 10.03 | 10.24 | 447,700 | +0.19(+1.89%) |
Mar 11, 2021 | 10.03 | 10.10 | 9.990 | 10.05 | 1,083,168 | +0.03(+0.30%) |
Mar 10, 2021 | 10.01 | 10.03 | 9.960 | 10.02 | 308,916 | +0.00(+0.00%) |
Mar 09, 2021 | 10.10 | 10.10 | 9.990 | 10.02 | 431,969 | -0.05(-0.50%) |
Mar 08, 2021 | 10.06 | 10.19 | 10.00 | 10.07 | 413,570 | -0.10(-0.98%) |
Mar 05, 2021 | 9.960 | 10.22 | 9.880 | 10.17 | 839,200 | +0.17(+1.70%) |
Mar 04, 2021 | 10.03 | 10.14 | 9.950 | 10.00 | 1,249,320 | -0.08(-0.79%) |
Mar 03, 2021 | 10.14 | 10.18 | 9.970 | 10.08 | 1,034,271 | -0.04(-0.40%) |
Mar 02, 2021 | 10.16 | 10.20 | 10.02 | 10.12 | 606,005 | -0.08(-0.78%) |
Mar 01, 2021 | 10.30 | 10.30 | 10.11 | 10.20 | 1,156,887 | -0.06(-0.58%) |
Feb 26, 2021 | 10.30 | 10.37 | 10.15 | 10.26 | 809,400 | -0.09(-0.87%) |
Feb 25, 2021 | 10.65 | 10.65 | 10.34 | 10.35 | 2,007,397 | -0.24(-2.27%) |
Feb 24, 2021 | 10.63 | 10.72 | 10.37 | 10.59 | 3,405,512 | -0.02(-0.19%) |
Feb 23, 2021 | 10.31 | 10.67 | 10.21 | 10.61 | 3,203,226 | +0.14(+1.34%) |
Feb 22, 2021 | 10.55 | 10.69 | 10.31 | 10.47 | 8,666,361 | -1.63(-13.47%) |
Feb 19, 2021 | 12.10 | 12.60 | 12.02 | 12.10 | 568,800 | +0.11(+0.92%) |
Feb 18, 2021 | 11.82 | 12.10 | 11.71 | 11.99 | 326,551 | -0.21(-1.72%) |
Feb 17, 2021 | 12.23 | 12.29 | 11.81 | 12.20 | 496,362 | +0.09(+0.74%) |
Feb 16, 2021 | 12.40 | 12.50 | 11.76 | 12.11 | 598,881 | -0.39(-3.12%) |
Feb 12, 2021 | 12.79 | 12.94 | 12.41 | 12.50 | 377,700 | -0.38(-2.95%) |
Feb 11, 2021 | 12.05 | 13.05 | 11.94 | 12.88 | 1,205,042 | +0.55(+4.46%) |
Feb 10, 2021 | 12.20 | 12.58 | 11.76 | 12.33 | 541,874 | +0.02(+0.16%) |
Feb 09, 2021 | 12.02 | 12.44 | 12.00 | 12.31 | 474,571 | +0.25(+2.07%) |
Feb 08, 2021 | 12.08 | 12.23 | 11.88 | 12.06 | 744,791 | +0.19(+1.60%) |
Feb 05, 2021 | 12.05 | 12.09 | 11.80 | 11.87 | 502,400 | -0.21(-1.74%) |
Feb 04, 2021 | 12.00 | 12.30 | 11.88 | 12.08 | 289,928 | +0.05(+0.42%) |
Feb 03, 2021 | 11.75 | 12.04 | 11.68 | 12.03 | 350,967 | +0.25(+2.12%) |
Feb 02, 2021 | 11.79 | 11.93 | 11.44 | 11.78 | 427,892 | +0.09(+0.77%) |
Feb 01, 2021 | 11.45 | 11.71 | 11.07 | 11.69 | 492,493 | +0.39(+3.45%) |
Jan 29, 2021 | 10.88 | 11.34 | 10.73 | 11.30 | 681,800 | +0.42(+3.86%) |
Jan 28, 2021 | 11.00 | 11.38 | 10.88 | 10.88 | 1,054,093 | -0.25(-2.25%) |
Jan 27, 2021 | 11.45 | 11.50 | 10.66 | 11.13 | 991,381 | -0.50(-4.30%) |
Jan 26, 2021 | 12.10 | 12.20 | 11.47 | 11.63 | 791,026 | -0.44(-3.65%) |
Jan 25, 2021 | 11.97 | 12.42 | 11.88 | 12.07 | 910,047 | +0.16(+1.34%) |
Jan 22, 2021 | 12.00 | 12.18 | 11.81 | 11.91 | 826,800 | +0.02(+0.17%) |
Jan 21, 2021 | 11.82 | 12.00 | 11.69 | 11.89 | 595,549 | -0.01(-0.08%) |
Jan 20, 2021 | 12.01 | 12.24 | 11.64 | 11.90 | 1,098,221 | +0.23(+1.97%) |
Jan 19, 2021 | 11.30 | 12.12 | 11.21 | 11.67 | 1,383,327 | +0.37(+3.27%) |
Jan 15, 2021 | 11.41 | 11.44 | 11.20 | 11.30 | 829,900 | -0.11(-0.96%) |
Jan 14, 2021 | 11.60 | 11.60 | 11.35 | 11.41 | 547,007 | -0.04(-0.35%) |
Jan 13, 2021 | 11.44 | 11.68 | 11.22 | 11.45 | 764,893 | +0.23(+2.05%) |
Jan 12, 2021 | 11.05 | 11.30 | 10.94 | 11.22 | 422,550 | +0.17(+1.54%) |
Jan 11, 2021 | 11.03 | 11.12 | 10.88 | 11.05 | 716,625 | +0.12(+1.10%) |
Jan 08, 2021 | 10.80 | 10.95 | 10.80 | 10.93 | 245,900 | +0.12(+1.11%) |
Jan 07, 2021 | 10.76 | 10.88 | 10.75 | 10.81 | 305,591 | +0.01(+0.09%) |
Jan 06, 2021 | 10.72 | 10.93 | 10.72 | 10.80 | 329,450 | -0.06(-0.55%) |
Jan 05, 2021 | 10.91 | 10.94 | 10.72 | 10.86 | 351,821 | +0.13(+1.21%) |
Jan 04, 2021 | 10.94 | 10.96 | 10.68 | 10.73 | 425,142 | +0.00(+0.00%) |
Dec 31, 2020 | 10.73 | 10.73 | 10.73 | 500,614 | -0.11(-1.01%) | |
Dec 30, 2020 | 10.64 | 11.00 | 10.61 | 10.84 | 500,614 | +0.14(+1.31%) |
Dec 29, 2020 | 11.04 | 11.05 | 10.69 | 10.70 | 533,783 | -0.24(-2.19%) |
Dec 28, 2020 | 11.04 | 11.10 | 10.87 | 10.94 | 852,248 | +0.14(+1.30%) |
Dec 24, 2020 | 11.00 | 11.12 | 10.62 | 10.80 | 539,700 | +0.10(+0.93%) |
Dec 23, 2020 | 10.97 | 10.97 | 10.59 | 10.70 | 586,850 | -0.01(-0.09%) |
Dec 22, 2020 | 10.65 | 10.97 | 10.61 | 10.71 | 625,438 | +0.16(+1.52%) |
Dec 21, 2020 | 10.55 | 10.57 | 10.44 | 10.55 | 184,420 | +0.00(+0.00%) |
Dec 18, 2020 | 10.39 | 10.55 | 10.39 | 10.55 | 124,500 | +0.11(+1.05%) |
Dec 17, 2020 | 10.35 | 10.45 | 10.29 | 10.44 | 252,424 | +0.09(+0.87%) |
Dec 16, 2020 | 10.25 | 10.38 | 10.25 | 10.35 | 98,597 | +0.10(+0.98%) |
Dec 15, 2020 | 10.38 | 10.41 | 10.25 | 10.25 | 454,122 | -0.13(-1.25%) |
Dec 14, 2020 | 10.40 | 10.49 | 10.31 | 10.38 | 227,844 | -0.14(-1.33%) |
Dec 11, 2020 | 10.60 | 10.60 | 10.25 | 10.52 | 212,800 | +0.22(+2.14%) |
Dec 10, 2020 | 10.21 | 10.30 | 10.21 | 10.30 | 173,245 | +0.03(+0.29%) |
Dec 09, 2020 | 10.30 | 10.30 | 10.24 | 10.27 | 89,242 | +0.04(+0.39%) |
Dec 08, 2020 | 10.25 | 10.27 | 10.20 | 10.23 | 288,342 | +0.01(+0.10%) |
Dec 07, 2020 | 10.30 | 10.30 | 10.21 | 10.22 | 139,347 | -0.05(-0.49%) |
Dec 04, 2020 | 10.30 | 10.30 | 10.21 | 10.27 | 355,300 | +0.03(+0.29%) |
Dec 03, 2020 | 10.25 | 10.26 | 10.19 | 10.24 | 135,488 | +0.03(+0.29%) |
Dec 02, 2020 | 10.20 | 10.27 | 10.20 | 10.21 | 92,273 | -0.02(-0.20%) |
Dec 01, 2020 | 10.22 | 10.25 | 10.20 | 10.23 | 143,074 | -0.02(-0.20%) |
Nov 30, 2020 | 10.30 | 10.35 | 10.20 | 10.25 | 125,940 | -0.05(-0.49%) |
Nov 27, 2020 | 10.25 | 10.31 | 10.15 | 10.30 | 23,800 | +0.15(+1.48%) |
Nov 25, 2020 | 10.15 | 10.18 | 10.04 | 10.15 | 108,400 | +0.09(+0.89%) |
Nov 24, 2020 | 10.04 | 10.11 | 10.00 | 10.06 | 321,225 | +0.02(+0.20%) |
Nov 23, 2020 | 10.02 | 10.08 | 9.910 | 10.04 | 255,872 | +0.08(+0.80%) |
Nov 20, 2020 | 10.02 | 10.02 | 9.870 | 9.960 | 371,600 | +0.01(+0.10%) |
Nov 19, 2020 | 9.880 | 9.980 | 9.880 | 9.950 | 196,111 | +0.01(+0.10%) |
Nov 18, 2020 | 9.940 | 9.940 | 9.860 | 9.940 | 18,985 | +0.09(+0.91%) |
Nov 17, 2020 | 9.910 | 9.910 | 9.843 | 9.850 | 42,189 | -0.05(-0.51%) |
Nov 16, 2020 | 9.940 | 9.940 | 9.860 | 9.900 | 7,250 | +0.10(+1.02%) |
Nov 13, 2020 | 9.940 | 9.940 | 9.780 | 9.800 | 124,700 | -0.11(-1.11%) |
Nov 12, 2020 | 9.910 | 9.920 | 9.880 | 9.910 | 21,753 | +0.01(+0.10%) |
Nov 11, 2020 | 9.850 | 9.900 | 9.810 | 9.900 | 15,562 | -0.03(-0.30%) |
Nov 10, 2020 | 9.836 | 9.930 | 9.836 | 9.930 | 3,160 | +0.04(+0.40%) |
Nov 09, 2020 | 9.820 | 9.940 | 9.770 | 9.890 | 30,842 | +0.16(+1.64%) |
Nov 06, 2020 | 9.730 | 9.730 | 9.730 | 9.730 | 200 | +0.00(+0.00%) |
Nov 05, 2020 | 9.730 | 9.730 | 9.730 | 9.730 | 200 | -0.00(-0.00%) |
Nov 04, 2020 | 9.740 | 9.810 | 9.730 | 9.730 | 802 | +0.00(+0.00%) |
Nov 03, 2020 | 9.730 | 9.730 | 9.730 | 9.730 | 139,452 | +0.03(+0.31%) |
Nov 02, 2020 | 9.710 | 9.770 | 9.700 | 9.700 | 9,558 | +0.00(+0.00%) |
Oct 30, 2020 | 9.730 | 9.730 | 9.670 | 9.700 | 3,800 | +0.01(+0.10%) |
Oct 29, 2020 | 9.660 | 9.740 | 9.660 | 9.690 | 71,648 | -0.01(-0.10%) |
Oct 28, 2020 | 9.710 | 9.730 | 9.680 | 9.700 | 7,177 | -0.03(-0.31%) |
Oct 27, 2020 | 9.790 | 9.790 | 9.700 | 9.730 | 613,760 | +0.03(+0.31%) |
Oct 26, 2020 | 9.690 | 9.800 | 9.650 | 9.700 | 3,713 | -0.09(-0.92%) |
Oct 23, 2020 | 9.800 | 9.800 | 9.720 | 9.790 | 4,900 | -0.06(-0.61%) |
Oct 22, 2020 | 9.820 | 9.850 | 9.820 | 9.850 | 8,301 | +0.00(+0.00%) |
Oct 21, 2020 | 9.890 | 9.890 | 9.810 | 9.850 | 818 | -0.05(-0.51%) |
Oct 20, 2020 | 9.900 | 9.900 | 9.830 | 9.900 | 6,528 | +0.00(+0.00%) |
Oct 19, 2020 | 9.890 | 9.900 | 9.820 | 9.900 | 8,864 | +0.05(+0.51%) |
Oct 16, 2020 | 9.840 | 9.850 | 9.790 | 9.850 | 54,200 | -0.02(-0.20%) |
Oct 15, 2020 | 9.840 | 9.870 | 9.820 | 9.870 | 12,507 | +0.00(+0.00%) |
Oct 14, 2020 | 9.860 | 9.880 | 9.790 | 9.870 | 94,956 | +0.02(+0.20%) |
Oct 13, 2020 | 9.950 | 9.950 | 9.820 | 9.850 | 343,079 | -0.05(-0.51%) |
Oct 12, 2020 | 9.890 | 9.900 | 9.850 | 9.900 | 20,336 | +0.04(+0.41%) |
Oct 09, 2020 | 9.880 | 9.900 | 9.860 | 9.860 | 3,100 | -0.04(-0.40%) |
Oct 08, 2020 | 9.880 | 9.900 | 9.880 | 9.900 | 1,252 | +0.00(+0.00%) |
Oct 07, 2020 | 9.910 | 9.920 | 9.900 | 9.900 | 6,091 | -0.14(-1.39%) |
Oct 06, 2020 | 10.00 | 10.06 | 9.890 | 10.04 | 5,546 | +0.15(+1.52%) |
Oct 05, 2020 | 10.02 | 10.02 | 9.890 | 9.890 | 2,906 | -0.11(-1.10%) |