Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.980 | 10.00 | 9.970 | 9.990 | 676,494 | +0.01(+0.10%) |
May 27, 2021 | 9.980 | 9.990 | 9.970 | 9.980 | 492,230 | +0.01(+0.10%) |
May 26, 2021 | 9.970 | 9.990 | 9.960 | 9.970 | 1,080,606 | +0.00(+0.00%) |
May 25, 2021 | 9.970 | 9.980 | 9.960 | 9.970 | 1,203,954 | +0.00(+0.00%) |
May 24, 2021 | 9.970 | 9.983 | 9.970 | 9.970 | 817,144 | +0.00(+0.00%) |
May 21, 2021 | 9.990 | 9.990 | 9.960 | 9.970 | 784,603 | +0.00(+0.00%) |
May 20, 2021 | 9.980 | 9.990 | 9.970 | 9.970 | 635,402 | -0.01(-0.10%) |
May 19, 2021 | 9.970 | 9.990 | 9.970 | 9.980 | 629,115 | +0.01(+0.10%) |
May 18, 2021 | 9.970 | 9.980 | 9.970 | 9.970 | 360,236 | +0.00(+0.00%) |
May 17, 2021 | 9.940 | 9.990 | 9.940 | 9.970 | 510,343 | +0.03(+0.30%) |
May 14, 2021 | 9.940 | 9.950 | 9.930 | 9.940 | 368,698 | +0.00(+0.00%) |
May 13, 2021 | 9.870 | 9.960 | 9.870 | 9.940 | 907,914 | +0.07(+0.71%) |
May 12, 2021 | 9.900 | 9.920 | 9.850 | 9.870 | 925,956 | -0.02(-0.20%) |
May 11, 2021 | 9.880 | 9.930 | 9.840 | 9.890 | 1,719,650 | -0.04(-0.40%) |
May 10, 2021 | 9.960 | 9.990 | 9.910 | 9.930 | 610,309 | -0.03(-0.30%) |
May 07, 2021 | 9.970 | 10.07 | 9.940 | 9.960 | 479,940 | -0.05(-0.50%) |
May 06, 2021 | 9.930 | 10.04 | 9.930 | 10.01 | 1,381,692 | +0.02(+0.20%) |
May 05, 2021 | 9.930 | 9.995 | 9.900 | 9.990 | 1,318,724 | -0.01(-0.10%) |
May 04, 2021 | 10.00 | 10.04 | 9.930 | 10.00 | 697,705 | -0.01(-0.10%) |
May 03, 2021 | 10.10 | 10.10 | 10.00 | 10.01 | 769,992 | -0.06(-0.60%) |
Apr 30, 2021 | 10.00 | 10.10 | 9.990 | 10.07 | 627,300 | +0.07(+0.70%) |
Apr 29, 2021 | 10.06 | 10.07 | 10.00 | 10.00 | 418,180 | -0.03(-0.30%) |
Apr 28, 2021 | 10.00 | 10.06 | 10.00 | 10.03 | 696,280 | +0.05(+0.50%) |
Apr 27, 2021 | 10.00 | 10.03 | 9.970 | 9.980 | 504,793 | -0.03(-0.30%) |
Apr 26, 2021 | 9.930 | 10.03 | 9.930 | 10.01 | 563,587 | +0.02(+0.20%) |
Apr 23, 2021 | 9.950 | 10.01 | 9.930 | 9.990 | 550,700 | +0.02(+0.20%) |
Apr 22, 2021 | 9.980 | 9.980 | 9.930 | 9.970 | 364,733 | +0.00(+0.00%) |
Apr 21, 2021 | 9.900 | 9.980 | 9.880 | 9.970 | 889,247 | +0.07(+0.71%) |
Apr 20, 2021 | 9.900 | 9.940 | 9.880 | 9.900 | 637,762 | -0.03(-0.30%) |
Apr 19, 2021 | 9.950 | 9.980 | 9.920 | 9.930 | 1,483,308 | -0.07(-0.70%) |
Apr 16, 2021 | 9.970 | 10.01 | 9.960 | 10.00 | 1,413,800 | -0.01(-0.10%) |
Apr 15, 2021 | 10.00 | 10.03 | 9.970 | 10.01 | 1,197,140 | +0.01(+0.10%) |
Apr 14, 2021 | 10.00 | 10.02 | 9.980 | 10.00 | 1,058,765 | +0.00(+0.00%) |
Apr 13, 2021 | 10.01 | 10.05 | 10.00 | 10.00 | 1,968,108 | -0.04(-0.40%) |
Apr 12, 2021 | 10.06 | 10.08 | 10.02 | 10.04 | 619,544 | -0.02(-0.20%) |
Apr 09, 2021 | 10.14 | 10.14 | 10.05 | 10.06 | 1,071,900 | -0.04(-0.40%) |
Apr 08, 2021 | 10.05 | 10.11 | 10.03 | 10.10 | 711,011 | +0.09(+0.90%) |
Apr 07, 2021 | 10.09 | 10.12 | 10.00 | 10.01 | 3,141,065 | -0.05(-0.50%) |
Apr 06, 2021 | 10.20 | 10.23 | 10.05 | 10.06 | 1,817,939 | -0.13(-1.28%) |
Apr 05, 2021 | 10.20 | 10.29 | 10.18 | 10.19 | 869,601 | -0.01(-0.10%) |
Apr 01, 2021 | 10.17 | 10.23 | 10.16 | 10.20 | 875,700 | +0.03(+0.29%) |
Mar 31, 2021 | 10.20 | 10.25 | 10.10 | 10.17 | 837,684 | +0.01(+0.10%) |
Mar 30, 2021 | 10.07 | 10.20 | 10.07 | 10.16 | 632,890 | +0.05(+0.49%) |
Mar 29, 2021 | 10.32 | 10.33 | 10.05 | 10.11 | 968,184 | -0.19(-1.84%) |
Mar 26, 2021 | 10.20 | 10.33 | 10.11 | 10.30 | 1,354,400 | +0.20(+1.98%) |
Mar 25, 2021 | 10.05 | 10.29 | 10.01 | 10.10 | 1,684,574 | -0.07(-0.69%) |
Mar 24, 2021 | 10.37 | 10.40 | 10.09 | 10.17 | 1,153,402 | -0.08(-0.78%) |
Mar 23, 2021 | 10.46 | 10.49 | 10.21 | 10.25 | 1,339,529 | -0.21(-2.01%) |
Mar 22, 2021 | 10.57 | 10.64 | 10.41 | 10.46 | 845,400 | +0.00(+0.00%) |
Mar 19, 2021 | 10.58 | 10.62 | 10.31 | 10.46 | 1,147,800 | -0.07(-0.66%) |
Mar 18, 2021 | 10.50 | 10.80 | 10.44 | 10.53 | 1,227,658 | +0.03(+0.29%) |
Mar 17, 2021 | 10.53 | 10.88 | 10.41 | 10.50 | 1,851,990 | -0.08(-0.76%) |
Mar 16, 2021 | 10.99 | 11.02 | 10.50 | 10.58 | 1,443,552 | -0.33(-3.02%) |
Mar 15, 2021 | 11.25 | 11.40 | 10.91 | 10.91 | 776,798 | -0.38(-3.37%) |
Mar 12, 2021 | 11.00 | 11.39 | 11.00 | 11.29 | 801,600 | +0.04(+0.36%) |
Mar 11, 2021 | 11.08 | 11.67 | 11.01 | 11.25 | 1,874,263 | +0.41(+3.78%) |
Mar 10, 2021 | 10.89 | 11.15 | 10.56 | 10.84 | 1,512,971 | +0.11(+1.03%) |
Mar 09, 2021 | 10.70 | 10.75 | 10.27 | 10.73 | 1,446,703 | +0.25(+2.39%) |
Mar 08, 2021 | 10.42 | 10.67 | 10.31 | 10.48 | 1,187,013 | -0.05(-0.47%) |
Mar 05, 2021 | 10.74 | 10.74 | 10.00 | 10.53 | 5,154,000 | -0.11(-1.03%) |
Mar 04, 2021 | 10.80 | 10.89 | 10.14 | 10.64 | 3,820,758 | -0.28(-2.56%) |
Mar 03, 2021 | 11.43 | 11.49 | 10.89 | 10.92 | 2,182,080 | -0.38(-3.36%) |
Mar 02, 2021 | 11.57 | 11.60 | 11.12 | 11.30 | 1,064,155 | -0.37(-3.17%) |
Mar 01, 2021 | 11.59 | 11.77 | 11.30 | 11.67 | 1,371,861 | +0.28(+2.46%) |
Feb 26, 2021 | 11.20 | 11.41 | 10.56 | 11.39 | 2,080,400 | +0.24(+2.15%) |
Feb 25, 2021 | 11.69 | 11.90 | 10.81 | 11.15 | 2,261,017 | -0.52(-4.46%) |
Feb 24, 2021 | 11.43 | 12.20 | 11.34 | 11.67 | 1,784,498 | +0.41(+3.64%) |
Feb 23, 2021 | 12.18 | 12.30 | 11.10 | 11.26 | 4,654,783 | -1.66(-12.85%) |
Feb 22, 2021 | 12.95 | 13.15 | 12.52 | 12.92 | 2,142,265 | -0.35(-2.64%) |
Feb 19, 2021 | 13.37 | 13.49 | 12.95 | 13.27 | 2,572,400 | -0.10(-0.75%) |
Feb 18, 2021 | 13.90 | 13.90 | 12.88 | 13.37 | 3,600,499 | -0.87(-6.11%) |
Feb 17, 2021 | 14.50 | 14.65 | 13.66 | 14.24 | 3,293,482 | -0.51(-3.46%) |
Feb 16, 2021 | 14.65 | 14.75 | 14.25 | 14.75 | 2,383,221 | +0.15(+1.03%) |
Feb 12, 2021 | 14.48 | 14.60 | 14.02 | 14.60 | 3,498,900 | -0.24(-1.62%) |
Feb 11, 2021 | 14.39 | 15.16 | 14.00 | 14.84 | 4,078,407 | +0.55(+3.85%) |
Feb 10, 2021 | 14.93 | 14.97 | 13.80 | 14.29 | 5,541,433 | -0.45(-3.05%) |
Feb 09, 2021 | 15.30 | 15.34 | 14.46 | 14.74 | 8,648,083 | -0.78(-5.03%) |
Feb 08, 2021 | 16.90 | 16.93 | 15.20 | 15.52 | 9,617,723 | -0.52(-3.24%) |
Feb 05, 2021 | 17.72 | 17.80 | 15.60 | 16.04 | 18,330,000 | -1.61(-9.12%) |
Feb 04, 2021 | 15.31 | 18.16 | 14.25 | 17.65 | 49,095,184 | +4.18(+31.03%) |
Feb 03, 2021 | 13.30 | 13.88 | 13.26 | 13.47 | 1,747,395 | +0.23(+1.74%) |
Feb 02, 2021 | 13.66 | 13.75 | 13.01 | 13.24 | 1,687,395 | -0.18(-1.34%) |
Feb 01, 2021 | 13.45 | 13.51 | 12.96 | 13.42 | 2,509,243 | +0.48(+3.71%) |
Jan 29, 2021 | 12.29 | 13.02 | 12.11 | 12.94 | 3,106,300 | +0.42(+3.35%) |
Jan 28, 2021 | 13.55 | 13.60 | 12.10 | 12.52 | 5,330,995 | -1.03(-7.60%) |
Jan 27, 2021 | 13.10 | 16.16 | 12.77 | 13.55 | 9,807,112 | -0.10(-0.73%) |
Jan 26, 2021 | 14.04 | 14.42 | 13.60 | 13.65 | 2,097,115 | -0.45(-3.19%) |
Jan 25, 2021 | 14.67 | 15.30 | 13.50 | 14.10 | 2,610,195 | +0.14(+1.00%) |
Jan 22, 2021 | 14.00 | 14.92 | 13.90 | 13.96 | 2,908,100 | +0.06(+0.43%) |
Jan 21, 2021 | 13.55 | 14.49 | 13.35 | 13.90 | 2,565,487 | +0.04(+0.29%) |
Jan 20, 2021 | 13.51 | 14.11 | 12.86 | 13.86 | 3,391,488 | +0.41(+3.05%) |
Jan 19, 2021 | 12.55 | 14.70 | 12.41 | 13.45 | 9,641,352 | +1.14(+9.26%) |
Jan 15, 2021 | 12.28 | 12.39 | 12.00 | 12.31 | 1,740,000 | -0.06(-0.49%) |
Jan 14, 2021 | 12.25 | 12.63 | 12.03 | 12.37 | 2,796,682 | +0.69(+5.91%) |
Jan 13, 2021 | 11.69 | 11.77 | 11.58 | 11.68 | 1,739,221 | -0.01(-0.09%) |
Jan 12, 2021 | 11.50 | 11.75 | 11.41 | 11.69 | 1,760,326 | +0.16(+1.39%) |
Jan 11, 2021 | 11.51 | 11.70 | 11.41 | 11.53 | 1,651,012 | -0.27(-2.29%) |
Jan 08, 2021 | 11.60 | 11.86 | 11.51 | 11.80 | 1,911,500 | +0.20(+1.72%) |
Jan 07, 2021 | 11.14 | 11.65 | 11.11 | 11.60 | 1,920,393 | +0.46(+4.13%) |
Jan 06, 2021 | 11.09 | 11.34 | 11.09 | 11.14 | 1,136,486 | -0.26(-2.28%) |
Jan 05, 2021 | 11.10 | 11.52 | 11.02 | 11.40 | 1,478,175 | +0.28(+2.52%) |
Jan 04, 2021 | 11.35 | 11.35 | 11.05 | 11.12 | 1,480,843 | -0.31(-2.71%) |
Dec 31, 2020 | 11.43 | 11.43 | 11.43 | 891,096 | -0.27(-2.31%) | |
Dec 30, 2020 | 11.58 | 11.79 | 11.52 | 11.70 | 891,096 | +0.07(+0.60%) |
Dec 29, 2020 | 11.88 | 11.95 | 11.50 | 11.63 | 2,005,600 | -0.38(-3.16%) |
Dec 28, 2020 | 12.35 | 12.54 | 11.90 | 12.01 | 2,292,921 | -0.11(-0.91%) |
Dec 24, 2020 | 12.11 | 12.47 | 12.00 | 12.12 | 1,492,000 | +0.02(+0.17%) |
Dec 23, 2020 | 11.65 | 12.53 | 11.65 | 12.10 | 3,052,841 | +0.20(+1.68%) |
Dec 22, 2020 | 11.50 | 11.90 | 11.50 | 11.90 | 1,808,080 | +0.40(+3.48%) |
Dec 21, 2020 | 11.20 | 11.50 | 11.11 | 11.50 | 1,630,527 | +0.30(+2.68%) |
Dec 18, 2020 | 11.25 | 11.26 | 11.07 | 11.20 | 1,603,500 | -0.15(-1.32%) |
Dec 17, 2020 | 11.25 | 11.43 | 11.22 | 11.35 | 1,062,950 | -0.25(-2.16%) |
Dec 16, 2020 | 11.05 | 11.60 | 10.85 | 11.60 | 1,527,455 | +0.44(+3.94%) |
Dec 15, 2020 | 11.51 | 11.54 | 11.00 | 11.16 | 3,088,385 | -0.50(-4.29%) |
Dec 14, 2020 | 11.90 | 12.14 | 11.40 | 11.66 | 2,389,843 | -0.34(-2.83%) |
Dec 11, 2020 | 12.02 | 12.36 | 11.82 | 12.00 | 3,211,300 | +0.26(+2.21%) |
Dec 10, 2020 | 11.90 | 12.25 | 11.60 | 11.74 | 3,247,083 | -0.46(-3.77%) |
Dec 09, 2020 | 11.48 | 12.77 | 11.44 | 12.20 | 7,371,082 | +0.91(+8.06%) |
Dec 08, 2020 | 11.55 | 11.75 | 11.10 | 11.29 | 7,171,360 | -0.63(-5.29%) |
Dec 07, 2020 | 11.41 | 11.64 | 10.97 | 11.92 | 8,322,236 | +1.24(+11.61%) |
Dec 04, 2020 | 10.41 | 10.94 | 10.36 | 10.68 | 2,802,900 | +0.28(+2.69%) |
Dec 03, 2020 | 10.47 | 10.48 | 10.35 | 10.40 | 1,346,432 | +0.01(+0.10%) |
Dec 02, 2020 | 10.42 | 10.48 | 10.25 | 10.39 | 1,838,064 | -0.16(-1.52%) |
Dec 01, 2020 | 10.67 | 10.77 | 10.49 | 10.55 | 4,395,093 | +0.06(+0.57%) |
Nov 30, 2020 | 10.65 | 10.75 | 10.30 | 10.49 | 5,074,281 | +0.33(+3.25%) |
Nov 27, 2020 | 10.42 | 10.79 | 10.16 | 10.16 | 4,163,900 | +0.26(+2.63%) |
Nov 25, 2020 | 9.840 | 10.69 | 9.810 | 9.900 | 600,900 | +0.01(+0.10%) |
Nov 24, 2020 | 9.990 | 9.990 | 9.800 | 9.890 | 231,717 | +0.09(+0.92%) |