Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.760 | 9.820 | 9.751 | 9.820 | 46,464 | +0.01(+0.10%) |
May 27, 2021 | 9.800 | 9.860 | 9.780 | 9.810 | 29,092 | -0.04(-0.41%) |
May 26, 2021 | 9.870 | 9.870 | 9.780 | 9.850 | 10,286 | +0.04(+0.41%) |
May 25, 2021 | 9.800 | 9.820 | 9.780 | 9.810 | 6,402 | +0.00(+0.00%) |
May 24, 2021 | 9.800 | 9.810 | 9.770 | 9.810 | 92,898 | +0.01(+0.10%) |
May 21, 2021 | 9.800 | 9.850 | 9.760 | 9.800 | 153,434 | -0.03(-0.31%) |
May 20, 2021 | 9.780 | 9.850 | 9.770 | 9.830 | 222,654 | +0.01(+0.10%) |
May 19, 2021 | 9.800 | 9.820 | 9.761 | 9.820 | 125,154 | -0.03(-0.30%) |
May 18, 2021 | 9.870 | 9.870 | 9.750 | 9.850 | 41,277 | +0.00(+0.00%) |
May 17, 2021 | 9.800 | 9.850 | 9.780 | 9.850 | 141,357 | +0.02(+0.20%) |
May 14, 2021 | 9.830 | 9.830 | 9.770 | 9.830 | 297,548 | +0.02(+0.20%) |
May 13, 2021 | 9.800 | 9.850 | 9.760 | 9.810 | 80,545 | -0.01(-0.10%) |
May 12, 2021 | 9.810 | 9.840 | 9.800 | 9.820 | 14,414 | -0.01(-0.10%) |
May 11, 2021 | 9.790 | 9.840 | 9.740 | 9.830 | 152,042 | +0.06(+0.61%) |
May 10, 2021 | 9.800 | 9.840 | 9.770 | 9.770 | 636,713 | -0.06(-0.61%) |
May 07, 2021 | 9.750 | 9.840 | 9.750 | 9.830 | 17,200 | +0.04(+0.41%) |
May 06, 2021 | 9.760 | 9.840 | 9.750 | 9.790 | 15,211 | -0.02(-0.20%) |
May 05, 2021 | 9.890 | 9.940 | 9.800 | 9.810 | 54,418 | -0.07(-0.71%) |
May 04, 2021 | 9.840 | 9.920 | 9.815 | 9.880 | 32,109 | +0.05(+0.51%) |
May 03, 2021 | 9.810 | 9.890 | 9.800 | 9.830 | 5,761 | +0.03(+0.31%) |
Apr 30, 2021 | 9.770 | 9.850 | 9.770 | 9.800 | 12,700 | -0.05(-0.51%) |
Apr 29, 2021 | 9.840 | 9.890 | 9.840 | 9.850 | 19,129 | +0.04(+0.41%) |
Apr 28, 2021 | 9.770 | 9.820 | 9.770 | 9.810 | 20,284 | +0.04(+0.41%) |
Apr 27, 2021 | 9.750 | 9.800 | 9.750 | 9.770 | 12,036 | +0.02(+0.21%) |
Apr 26, 2021 | 9.750 | 9.800 | 9.750 | 9.750 | 55,583 | -0.01(-0.10%) |
Apr 23, 2021 | 9.810 | 9.830 | 9.750 | 9.760 | 57,500 | -0.08(-0.81%) |
Apr 22, 2021 | 9.820 | 9.860 | 9.810 | 9.840 | 15,177 | +0.00(+0.00%) |
Apr 21, 2021 | 9.810 | 9.860 | 9.810 | 9.840 | 11,857 | +0.01(+0.10%) |
Apr 20, 2021 | 9.870 | 9.870 | 9.800 | 9.830 | 12,227 | -0.03(-0.30%) |
Apr 19, 2021 | 9.940 | 9.940 | 9.850 | 9.860 | 23,563 | -0.05(-0.50%) |
Apr 16, 2021 | 9.880 | 9.940 | 9.880 | 9.910 | 33,200 | -0.03(-0.30%) |
Apr 15, 2021 | 9.990 | 9.990 | 9.930 | 9.940 | 78,357 | +0.01(+0.10%) |
Apr 14, 2021 | 9.950 | 9.990 | 9.880 | 9.930 | 451,040 | -0.07(-0.70%) |
Apr 13, 2021 | 9.950 | 10.01 | 9.910 | 10.00 | 138,979 | +0.03(+0.30%) |
Apr 12, 2021 | 9.940 | 10.01 | 9.930 | 9.970 | 159,716 | +0.03(+0.30%) |
Apr 09, 2021 | 9.930 | 9.940 | 9.880 | 9.940 | 150,800 | +0.01(+0.10%) |
Apr 08, 2021 | 9.870 | 9.930 | 9.850 | 9.930 | 85,021 | +0.03(+0.30%) |
Apr 07, 2021 | 9.870 | 9.900 | 9.870 | 9.900 | 27,077 | +0.03(+0.30%) |
Apr 06, 2021 | 9.900 | 9.990 | 9.870 | 9.870 | 86,231 | +0.02(+0.20%) |
Apr 05, 2021 | 9.810 | 9.860 | 9.800 | 9.850 | 53,428 | +0.04(+0.41%) |
Apr 01, 2021 | 9.800 | 9.840 | 9.800 | 9.810 | 13,900 | +0.03(+0.31%) |
Mar 31, 2021 | 9.810 | 9.820 | 9.780 | 9.780 | 165,173 | -0.04(-0.41%) |
Mar 30, 2021 | 9.830 | 9.850 | 9.780 | 9.820 | 180,168 | -0.04(-0.41%) |
Mar 29, 2021 | 9.770 | 9.870 | 9.751 | 9.860 | 108,864 | +0.09(+0.92%) |
Mar 26, 2021 | 9.680 | 9.850 | 9.673 | 9.770 | 65,900 | +0.07(+0.72%) |
Mar 25, 2021 | 9.680 | 9.720 | 9.629 | 9.700 | 104,484 | +0.00(+0.00%) |
Mar 24, 2021 | 9.710 | 9.720 | 9.640 | 9.700 | 78,031 | -0.05(-0.51%) |
Mar 23, 2021 | 9.770 | 9.790 | 9.701 | 9.750 | 466,376 | -0.03(-0.31%) |
Mar 22, 2021 | 9.770 | 9.780 | 9.770 | 9.780 | 25,808 | +0.01(+0.10%) |
Mar 19, 2021 | 9.780 | 9.820 | 9.760 | 9.770 | 13,600 | +0.01(+0.10%) |
Mar 18, 2021 | 9.810 | 9.840 | 9.750 | 9.760 | 33,164 | -0.08(-0.81%) |
Mar 17, 2021 | 9.800 | 9.850 | 9.800 | 9.840 | 18,926 | +0.03(+0.31%) |
Mar 16, 2021 | 9.820 | 9.910 | 9.780 | 9.810 | 124,740 | -0.07(-0.71%) |
Mar 15, 2021 | 9.880 | 9.930 | 9.870 | 9.880 | 11,730 | +0.03(+0.30%) |
Mar 12, 2021 | 9.860 | 9.870 | 9.820 | 9.850 | 319,900 | +0.00(+0.00%) |
Mar 11, 2021 | 9.890 | 9.890 | 9.850 | 9.850 | 120,548 | -0.04(-0.40%) |
Mar 10, 2021 | 9.930 | 9.946 | 9.850 | 9.890 | 616,866 | -0.06(-0.60%) |
Mar 09, 2021 | 9.950 | 9.980 | 9.940 | 9.950 | 45,192 | +0.01(+0.10%) |
Mar 08, 2021 | 9.960 | 9.993 | 9.910 | 9.940 | 19,802 | -0.03(-0.30%) |
Mar 05, 2021 | 9.900 | 10.08 | 9.750 | 9.970 | 154,800 | +0.03(+0.30%) |
Mar 04, 2021 | 9.910 | 10.00 | 9.870 | 9.940 | 743,221 | +0.01(+0.10%) |
Mar 03, 2021 | 9.980 | 10.02 | 9.850 | 9.930 | 119,742 | -0.03(-0.30%) |
Mar 02, 2021 | 10.04 | 10.08 | 9.900 | 9.960 | 143,031 | -0.08(-0.80%) |
Mar 01, 2021 | 10.17 | 10.18 | 10.01 | 10.04 | 192,826 | -0.03(-0.30%) |
Feb 26, 2021 | 10.08 | 10.13 | 10.00 | 10.07 | 175,200 | -0.06(-0.59%) |
Feb 25, 2021 | 10.18 | 10.24 | 10.04 | 10.13 | 184,625 | -0.07(-0.69%) |
Feb 24, 2021 | 10.17 | 10.24 | 10.15 | 10.20 | 245,693 | +0.03(+0.29%) |
Feb 23, 2021 | 10.23 | 10.25 | 10.01 | 10.17 | 659,243 | -0.13(-1.26%) |
Feb 22, 2021 | 10.30 | 10.40 | 10.24 | 10.30 | 92,856 | +0.00(+0.00%) |
Feb 19, 2021 | 10.40 | 10.42 | 10.26 | 10.30 | 129,500 | -0.08(-0.77%) |
Feb 18, 2021 | 10.33 | 10.39 | 10.28 | 10.38 | 39,017 | +0.02(+0.19%) |
Feb 17, 2021 | 10.22 | 10.36 | 10.21 | 10.36 | 62,303 | +0.12(+1.17%) |
Feb 16, 2021 | 10.21 | 10.25 | 10.18 | 10.24 | 114,761 | +0.05(+0.49%) |
Feb 12, 2021 | 10.22 | 10.26 | 10.16 | 10.19 | 276,200 | -0.04(-0.39%) |
Feb 11, 2021 | 10.21 | 10.27 | 10.20 | 10.23 | 168,157 | +0.01(+0.10%) |
Feb 10, 2021 | 10.19 | 10.27 | 10.14 | 10.22 | 231,324 | +0.02(+0.20%) |
Feb 09, 2021 | 10.23 | 10.26 | 10.16 | 10.20 | 476,645 | +0.00(+0.00%) |
Feb 08, 2021 | 10.22 | 10.23 | 10.10 | 10.20 | 482,074 | +0.04(+0.39%) |