Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.832 | 9.847 | 9.803 | 9.813 | 58,915 | +0.00(+0.00%) |
May 27, 2021 | 9.813 | 9.891 | 9.803 | 9.813 | 357,696 | +0.00(+0.00%) |
May 26, 2021 | 9.842 | 9.852 | 9.803 | 9.813 | 195,589 | +0.01(+0.10%) |
May 25, 2021 | 9.774 | 9.813 | 9.764 | 9.803 | 205,942 | +0.02(+0.20%) |
May 24, 2021 | 9.783 | 9.803 | 9.764 | 9.783 | 125,236 | -0.01(-0.10%) |
May 21, 2021 | 9.813 | 9.813 | 9.774 | 9.793 | 130,303 | +0.00(+0.00%) |
May 20, 2021 | 9.793 | 9.803 | 9.774 | 9.793 | 188,086 | +0.00(+0.00%) |
May 19, 2021 | 9.783 | 9.823 | 9.783 | 9.793 | 353,993 | -0.01(-0.10%) |
May 18, 2021 | 9.813 | 9.852 | 9.793 | 9.803 | 801,118 | -0.03(-0.30%) |
May 17, 2021 | 9.960 | 9.970 | 9.813 | 9.832 | 112,741 | -0.12(-1.18%) |
May 14, 2021 | 9.852 | 9.960 | 9.817 | 9.950 | 296,976 | +0.10(+1.00%) |
May 13, 2021 | 9.832 | 9.960 | 9.788 | 9.852 | 371,514 | -0.07(-0.69%) |
May 12, 2021 | 9.793 | 9.931 | 9.783 | 9.921 | 1,567,933 | +0.10(+1.00%) |
May 11, 2021 | 9.813 | 9.862 | 9.813 | 9.823 | 615,871 | -0.06(-0.60%) |
May 10, 2021 | 9.764 | 9.882 | 9.764 | 9.882 | 2,137,369 | +0.12(+1.21%) |
May 07, 2021 | 9.764 | 9.764 | 9.725 | 9.764 | 358,299 | -0.01(-0.10%) |
May 06, 2021 | 9.725 | 9.783 | 9.725 | 9.774 | 46,641 | +0.00(+0.00%) |
May 05, 2021 | 9.774 | 9.783 | 9.754 | 9.774 | 128,064 | -0.01(-0.10%) |
May 04, 2021 | 9.764 | 9.803 | 9.764 | 9.783 | 217,435 | -0.01(-0.10%) |
May 03, 2021 | 9.793 | 9.803 | 9.754 | 9.793 | 545,455 | +0.00(+0.00%) |
Apr 30, 2021 | 9.813 | 9.847 | 9.764 | 9.793 | 206,769 | -0.03(-0.30%) |
Apr 29, 2021 | 9.862 | 9.891 | 9.808 | 9.823 | 574,624 | -0.02(-0.20%) |
Apr 28, 2021 | 9.862 | 9.862 | 9.783 | 9.842 | 648,084 | +0.00(+0.00%) |
Apr 27, 2021 | 9.862 | 9.901 | 9.842 | 9.842 | 647,387 | -0.02(-0.20%) |
Apr 26, 2021 | 9.891 | 9.960 | 9.862 | 9.862 | 809,147 | -0.03(-0.30%) |
Apr 23, 2021 | 9.891 | 9.950 | 9.862 | 9.891 | 1,963,240 | -0.04(-0.40%) |
Apr 22, 2021 | 9.852 | 10.01 | 9.832 | 9.931 | 18,081,692 | +0.32(+3.29%) |
Apr 21, 2021 | 9.597 | 9.617 | 9.548 | 9.614 | 67,744 | +0.02(+0.18%) |
Apr 20, 2021 | 9.626 | 9.626 | 9.553 | 9.597 | 236,565 | -0.05(-0.51%) |
Apr 19, 2021 | 9.617 | 9.695 | 9.607 | 9.646 | 235,874 | -0.01(-0.10%) |
Apr 16, 2021 | 9.685 | 9.725 | 9.646 | 9.656 | 62,469 | -0.07(-0.71%) |
Apr 15, 2021 | 9.754 | 9.793 | 9.715 | 9.725 | 834,704 | -0.02(-0.20%) |
Apr 14, 2021 | 9.813 | 9.813 | 9.720 | 9.744 | 78,265 | -0.04(-0.40%) |
Apr 13, 2021 | 9.774 | 9.813 | 9.764 | 9.783 | 14,178 | -0.04(-0.40%) |
Apr 12, 2021 | 9.744 | 9.823 | 9.725 | 9.823 | 67,453 | +0.08(+0.81%) |
Apr 09, 2021 | 9.813 | 9.813 | 9.715 | 9.744 | 111,486 | -0.06(-0.60%) |
Apr 08, 2021 | 9.813 | 9.813 | 9.774 | 9.803 | 33,966 | +0.04(+0.40%) |
Apr 07, 2021 | 9.715 | 9.783 | 9.715 | 9.764 | 120,832 | +0.04(+0.40%) |
Apr 06, 2021 | 9.744 | 9.754 | 9.675 | 9.725 | 76,119 | +0.00(+0.00%) |
Apr 05, 2021 | 9.744 | 9.774 | 9.715 | 9.725 | 109,440 | -0.01(-0.10%) |
Apr 01, 2021 | 9.725 | 9.813 | 9.715 | 9.734 | 103,333 | +0.04(+0.40%) |
Mar 31, 2021 | 9.626 | 9.725 | 9.617 | 9.695 | 45,675 | +0.04(+0.41%) |
Mar 30, 2021 | 9.734 | 9.764 | 9.656 | 9.656 | 43,454 | -0.06(-0.61%) |
Mar 29, 2021 | 9.774 | 9.803 | 9.690 | 9.715 | 123,524 | -0.06(-0.60%) |
Mar 26, 2021 | 9.656 | 9.842 | 9.568 | 9.774 | 112,199 | +0.16(+1.63%) |
Mar 25, 2021 | 9.558 | 9.734 | 9.460 | 9.617 | 96,275 | -0.08(-0.81%) |
Mar 24, 2021 | 9.725 | 9.803 | 9.666 | 9.695 | 207,877 | -0.05(-0.50%) |
Mar 23, 2021 | 9.911 | 9.911 | 9.715 | 9.744 | 112,305 | -0.17(-1.68%) |
Mar 22, 2021 | 10.08 | 10.08 | 9.832 | 9.911 | 148,750 | -0.11(-1.13%) |
Mar 19, 2021 | 10.11 | 10.16 | 10.01 | 10.02 | 185,572 | -0.08(-0.83%) |
Mar 18, 2021 | 9.921 | 11.10 | 9.872 | 10.11 | 1,608,693 | +0.14(+1.38%) |
Mar 17, 2021 | 9.931 | 9.989 | 9.931 | 9.970 | 52,033 | +0.01(+0.10%) |
Mar 16, 2021 | 9.862 | 10.06 | 9.862 | 9.960 | 106,304 | +0.10(+1.00%) |
Mar 15, 2021 | 9.911 | 10.02 | 9.813 | 9.862 | 95,873 | -0.08(-0.79%) |
Mar 12, 2021 | 9.882 | 9.989 | 9.862 | 9.940 | 69,602 | -0.03(-0.30%) |
Mar 11, 2021 | 10.09 | 10.09 | 9.911 | 9.970 | 48,667 | -0.07(-0.68%) |
Mar 10, 2021 | 9.921 | 10.15 | 9.852 | 10.04 | 319,239 | +0.12(+1.19%) |
Mar 09, 2021 | 9.911 | 9.950 | 9.813 | 9.921 | 135,615 | +0.07(+0.70%) |
Mar 08, 2021 | 9.921 | 9.960 | 9.774 | 9.852 | 201,947 | +0.04(+0.40%) |
Mar 05, 2021 | 9.891 | 9.950 | 9.725 | 9.813 | 437,996 | -0.03(-0.30%) |
Mar 04, 2021 | 9.980 | 9.980 | 9.715 | 9.842 | 380,103 | -0.14(-1.38%) |
Mar 03, 2021 | 10.10 | 10.20 | 9.960 | 9.980 | 508,106 | -0.01(-0.10%) |
Mar 02, 2021 | 10.11 | 10.19 | 9.940 | 9.989 | 264,880 | -0.16(-1.55%) |
Mar 01, 2021 | 10.24 | 10.30 | 10.06 | 10.15 | 450,569 | -0.03(-0.29%) |
Feb 26, 2021 | 10.17 | 10.25 | 10.06 | 10.18 | 403,756 | -0.02(-0.19%) |
Feb 25, 2021 | 10.40 | 10.45 | 10.01 | 10.20 | 452,974 | -0.22(-2.07%) |
Feb 24, 2021 | 10.44 | 10.54 | 10.40 | 10.41 | 402,232 | -0.07(-0.66%) |
Feb 23, 2021 | 10.49 | 10.60 | 10.06 | 10.48 | 1,027,465 | -0.18(-1.66%) |
Feb 22, 2021 | 10.70 | 10.70 | 10.64 | 10.66 | 183,803 | -0.08(-0.73%) |
Feb 19, 2021 | 10.69 | 10.84 | 10.63 | 10.74 | 271,888 | +0.07(+0.64%) |
Feb 18, 2021 | 10.69 | 10.71 | 10.60 | 10.67 | 123,552 | -0.00(-0.01%) |
Feb 17, 2021 | 10.74 | 10.78 | 10.63 | 10.67 | 116,702 | -0.05(-0.45%) |
Feb 16, 2021 | 10.84 | 10.99 | 10.69 | 10.72 | 146,339 | -0.12(-1.09%) |
Feb 12, 2021 | 10.70 | 10.92 | 10.65 | 10.83 | 162,032 | +0.12(+1.10%) |
Feb 11, 2021 | 10.84 | 10.89 | 10.65 | 10.72 | 212,554 | -0.10(-0.91%) |
Feb 10, 2021 | 10.94 | 10.94 | 10.73 | 10.81 | 1,003,122 | -0.06(-0.54%) |
Feb 09, 2021 | 10.78 | 11.13 | 10.71 | 10.87 | 267,718 | +0.07(+0.63%) |
Feb 08, 2021 | 10.62 | 11.00 | 10.54 | 10.80 | 1,130,742 | +0.26(+2.42%) |
Feb 05, 2021 | 10.75 | 10.89 | 10.52 | 10.55 | 316,421 | -0.14(-1.29%) |
Feb 04, 2021 | 10.60 | 10.71 | 10.56 | 10.69 | 145,749 | +0.11(+1.02%) |
Feb 03, 2021 | 10.60 | 10.68 | 10.51 | 10.58 | 259,944 | +0.07(+0.65%) |
Feb 02, 2021 | 10.45 | 10.57 | 10.41 | 10.51 | 319,011 | +0.12(+1.13%) |
Feb 01, 2021 | 10.41 | 10.60 | 10.38 | 10.39 | 92,311 | -0.05(-0.47%) |
Jan 29, 2021 | 10.33 | 10.52 | 10.25 | 10.44 | 197,801 | +0.12(+1.14%) |
Jan 28, 2021 | 10.18 | 10.50 | 10.16 | 10.32 | 149,506 | +0.12(+1.15%) |
Jan 27, 2021 | 10.28 | 10.30 | 10.16 | 10.21 | 973,100 | -0.21(-1.98%) |
Jan 26, 2021 | 10.60 | 10.79 | 10.35 | 10.41 | 701,674 | -0.20(-1.85%) |
Jan 25, 2021 | 10.64 | 10.99 | 10.61 | 10.61 | 297,768 | +0.02(+0.19%) |
Jan 22, 2021 | 10.55 | 10.68 | 10.50 | 10.59 | 148,784 | +0.12(+1.13%) |
Jan 21, 2021 | 10.50 | 10.55 | 10.45 | 10.47 | 317,372 | +0.04(+0.38%) |
Jan 20, 2021 | 10.30 | 10.57 | 10.30 | 10.43 | 173,455 | +0.15(+1.43%) |
Jan 19, 2021 | 10.30 | 10.30 | 10.11 | 10.28 | 233,039 | -0.01(-0.10%) |
Jan 15, 2021 | 10.55 | 10.55 | 10.25 | 10.29 | 291,352 | -0.15(-1.41%) |
Jan 14, 2021 | 10.59 | 10.59 | 10.28 | 10.44 | 307,218 | +0.16(+1.53%) |
Jan 13, 2021 | 10.40 | 10.49 | 10.26 | 10.28 | 88,217 | -0.07(-0.66%) |
Jan 12, 2021 | 10.25 | 10.37 | 10.19 | 10.35 | 322,705 | +0.04(+0.38%) |
Jan 11, 2021 | 10.30 | 10.33 | 10.21 | 10.31 | 53,524 | +0.09(+0.86%) |
Jan 08, 2021 | 10.11 | 10.32 | 10.11 | 10.22 | 20,075 | +0.09(+0.87%) |
Jan 07, 2021 | 10.06 | 10.15 | 10.02 | 10.14 | 168,621 | +0.15(+1.47%) |
Jan 06, 2021 | 10.01 | 10.06 | 9.989 | 9.989 | 38,451 | +0.01(+0.10%) |
Jan 05, 2021 | 10.21 | 10.21 | 9.970 | 9.980 | 44,051 | -0.12(-1.17%) |
Jan 04, 2021 | 9.960 | 10.12 | 9.882 | 10.10 | 139,269 | +0.26(+2.69%) |
Dec 31, 2020 | 9.832 | 9.832 | 9.832 | 85,385 | -0.19(-1.86%) | |
Dec 30, 2020 | 10.03 | 10.10 | 9.980 | 10.02 | 85,385 | -0.02(-0.20%) |
Dec 29, 2020 | 10.33 | 10.33 | 9.999 | 10.04 | 109,476 | -0.19(-1.82%) |
Dec 28, 2020 | 10.20 | 10.37 | 10.08 | 10.22 | 176,072 | +0.07(+0.68%) |
Dec 24, 2020 | 10.20 | 10.20 | 10.10 | 10.16 | 20,687 | +0.06(+0.58%) |
Dec 23, 2020 | 10.06 | 10.17 | 10.04 | 10.10 | 68,656 | +0.04(+0.39%) |
Dec 22, 2020 | 10.16 | 10.17 | 10.03 | 10.06 | 98,410 | -0.06(-0.58%) |
Dec 21, 2020 | 10.12 | 10.23 | 10.11 | 10.12 | 25,220 | -0.10(-0.96%) |
Dec 18, 2020 | 10.12 | 10.25 | 10.12 | 10.22 | 426,481 | +0.00(+0.00%) |
Dec 17, 2020 | 10.21 | 10.23 | 10.16 | 10.22 | 26,789 | +0.01(+0.10%) |
Dec 16, 2020 | 10.04 | 10.25 | 10.04 | 10.21 | 56,704 | +0.15(+1.46%) |
Dec 15, 2020 | 10.08 | 10.20 | 10.03 | 10.06 | 11,914 | -0.08(-0.77%) |
Dec 14, 2020 | 10.50 | 10.50 | 10.09 | 10.14 | 76,050 | -0.12(-1.15%) |
Dec 11, 2020 | 10.28 | 10.56 | 10.16 | 10.25 | 47,692 | +0.15(+1.46%) |
Dec 10, 2020 | 10.06 | 10.52 | 10.01 | 10.11 | 1,398,997 | +0.08(+0.78%) |
Dec 09, 2020 | 10.06 | 10.06 | 9.842 | 10.03 | 57,326 | +0.09(+0.89%) |
Dec 08, 2020 | 10.01 | 10.02 | 9.872 | 9.940 | 23,746 | -0.03(-0.30%) |
Dec 07, 2020 | 10.01 | 10.06 | 9.842 | 9.970 | 63,578 | +0.01(+0.10%) |
Dec 04, 2020 | 9.842 | 9.999 | 9.842 | 9.960 | 118,619 | +0.04(+0.40%) |
Dec 03, 2020 | 10.06 | 10.06 | 9.901 | 9.921 | 13,985 | -0.09(-0.88%) |
Dec 02, 2020 | 9.862 | 10.07 | 9.859 | 10.01 | 1,153,706 | +0.00(+0.00%) |
Dec 01, 2020 | 9.989 | 10.04 | 9.764 | 10.01 | 116,642 | -0.05(-0.49%) |
Nov 30, 2020 | 9.832 | 10.68 | 9.764 | 10.06 | 123,162 | +0.15(+1.49%) |
Nov 27, 2020 | 9.872 | 9.911 | 9.783 | 9.911 | 35,973 | +0.15(+1.51%) |
Nov 25, 2020 | 9.764 | 10.09 | 9.764 | 9.764 | 489,969 | +0.00(+0.00%) |
Nov 24, 2020 | 9.700 | 10.01 | 9.700 | 9.764 | 187,493 | +0.05(+0.51%) |
Nov 23, 2020 | 9.832 | 9.832 | 9.675 | 9.715 | 1,236 | -0.07(-0.70%) |
Nov 20, 2020 | 9.666 | 9.783 | 9.666 | 9.783 | 2,140 | +0.05(+0.50%) |
Nov 19, 2020 | 9.685 | 9.803 | 9.685 | 9.734 | 5,519 | +0.03(+0.30%) |
Nov 18, 2020 | 9.705 | 9.705 | 9.617 | 9.705 | 2,911 | -0.07(-0.70%) |
Nov 17, 2020 | 9.715 | 9.793 | 9.705 | 9.774 | 261,254 | +0.08(+0.81%) |
Nov 16, 2020 | 9.734 | 9.734 | 9.617 | 9.695 | 2,118 | +0.04(+0.41%) |
Nov 13, 2020 | 9.558 | 9.656 | 9.558 | 9.656 | 3,159 | +0.07(+0.72%) |
Nov 12, 2020 | 9.636 | 9.656 | 9.587 | 9.587 | 1,959 | +0.02(+0.20%) |
Nov 11, 2020 | 9.572 | 9.617 | 9.568 | 9.568 | 560 | -0.06(-0.61%) |
Nov 10, 2020 | 9.499 | 9.626 | 9.499 | 9.626 | 1,486 | +0.04(+0.41%) |
Nov 09, 2020 | 9.675 | 9.813 | 9.469 | 9.587 | 92,872 | +0.03(+0.31%) |
Nov 06, 2020 | 9.597 | 9.597 | 9.111 | 9.558 | 9,884 | -0.01(-0.14%) |
Nov 05, 2020 | 9.646 | 9.646 | 9.141 | 9.571 | 4,076 | -0.02(-0.16%) |
Nov 04, 2020 | 9.607 | 9.629 | 9.587 | 9.587 | 1,327 | -0.02(-0.20%) |
Nov 03, 2020 | 9.666 | 9.666 | 9.597 | 9.607 | 255,292 | +0.04(+0.41%) |
Nov 02, 2020 | 9.705 | 9.705 | 9.568 | 9.568 | 28,050 | +0.00(+0.00%) |
Oct 30, 2020 | 9.568 | 9.568 | 9.568 | 9.568 | 917 | -0.05(-0.56%) |
Oct 29, 2020 | 9.622 | 9.622 | 9.622 | 9.622 | 1,142 | +0.05(+0.56%) |
Oct 28, 2020 | 9.695 | 9.695 | 9.518 | 9.568 | 6,448 | -0.15(-1.52%) |
Oct 27, 2020 | 9.715 | 9.715 | 9.685 | 9.715 | 7,399 | +0.05(+0.51%) |
Oct 26, 2020 | 9.705 | 9.705 | 9.666 | 9.666 | 414 | +0.00(+0.00%) |
Oct 23, 2020 | 9.528 | 9.666 | 9.528 | 9.666 | 2,547 | +0.00(+0.00%) |
Oct 22, 2020 | 9.813 | 9.862 | 9.666 | 9.666 | 2,002 | -0.05(-0.51%) |
Oct 21, 2020 | 9.793 | 9.793 | 9.715 | 9.715 | 1,728 | -0.08(-0.80%) |
Oct 20, 2020 | 9.842 | 9.862 | 9.666 | 9.793 | 5,667 | +0.08(+0.81%) |
Oct 19, 2020 | 10.22 | 10.22 | 9.695 | 9.715 | 17,896 | -0.10(-1.00%) |
Oct 16, 2020 | 9.793 | 9.837 | 9.666 | 9.813 | 56,660 | +0.06(+0.66%) |
Oct 15, 2020 | 9.675 | 9.803 | 9.568 | 9.748 | 616,062 | +0.08(+0.78%) |
Oct 14, 2020 | 9.813 | 9.813 | 9.646 | 9.673 | 1,595 | -0.14(-1.43%) |
Oct 13, 2020 | 9.832 | 9.911 | 9.813 | 9.813 | 7,321 | +0.00(+0.00%) |