Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.950 | 9.960 | 9.940 | 9.950 | 19,015 | +0.00(+0.00%) |
May 27, 2021 | 9.930 | 9.960 | 9.930 | 9.950 | 23,894 | +0.02(+0.20%) |
May 26, 2021 | 9.950 | 10.00 | 9.930 | 9.930 | 37,406 | -0.03(-0.30%) |
May 25, 2021 | 10.01 | 10.01 | 9.955 | 9.960 | 13,707 | -0.01(-0.10%) |
May 24, 2021 | 10.00 | 10.00 | 9.950 | 9.970 | 12,263 | +0.02(+0.20%) |
May 21, 2021 | 9.960 | 9.960 | 9.940 | 9.950 | 12,950 | +0.00(+0.00%) |
May 20, 2021 | 9.930 | 9.980 | 9.930 | 9.950 | 7,951 | +0.00(+0.00%) |
May 19, 2021 | 9.940 | 10.00 | 9.930 | 9.950 | 35,998 | +0.02(+0.20%) |
May 18, 2021 | 9.930 | 9.990 | 9.930 | 9.930 | 56,846 | +0.00(+0.00%) |
May 17, 2021 | 9.990 | 9.990 | 9.930 | 9.930 | 27,627 | -0.02(-0.20%) |
May 14, 2021 | 10.00 | 10.00 | 9.930 | 9.950 | 99,671 | -0.05(-0.50%) |
May 13, 2021 | 10.00 | 10.01 | 9.970 | 10.00 | 204,821 | +0.01(+0.10%) |
May 12, 2021 | 9.980 | 10.00 | 9.980 | 9.990 | 50,783 | +0.01(+0.10%) |
May 11, 2021 | 9.920 | 9.990 | 9.920 | 9.980 | 311,436 | +0.06(+0.60%) |
May 10, 2021 | 9.970 | 9.990 | 9.910 | 9.920 | 89,135 | -0.03(-0.30%) |
May 07, 2021 | 9.970 | 9.970 | 9.950 | 9.950 | 13,831 | -0.02(-0.20%) |
May 06, 2021 | 9.930 | 9.970 | 9.930 | 9.970 | 44,798 | +0.02(+0.20%) |
May 05, 2021 | 9.940 | 9.970 | 9.930 | 9.950 | 61,040 | +0.00(+0.00%) |
May 04, 2021 | 9.940 | 9.950 | 9.920 | 9.950 | 90,990 | +0.00(+0.00%) |
May 03, 2021 | 9.960 | 9.960 | 9.920 | 9.950 | 67,463 | -0.01(-0.10%) |
Apr 30, 2021 | 9.930 | 9.960 | 9.930 | 9.960 | 12,600 | +0.00(+0.00%) |
Apr 29, 2021 | 9.980 | 9.980 | 9.930 | 9.960 | 24,286 | +0.02(+0.20%) |
Apr 28, 2021 | 9.930 | 9.960 | 9.930 | 9.940 | 18,267 | -0.02(-0.20%) |
Apr 27, 2021 | 9.930 | 9.960 | 9.880 | 9.960 | 302,431 | +0.03(+0.30%) |
Apr 26, 2021 | 9.930 | 9.950 | 9.920 | 9.930 | 16,084 | +0.01(+0.10%) |
Apr 23, 2021 | 9.980 | 9.980 | 9.910 | 9.920 | 43,100 | +0.00(+0.00%) |
Apr 22, 2021 | 9.930 | 9.960 | 9.910 | 9.920 | 40,364 | -0.01(-0.10%) |
Apr 21, 2021 | 9.900 | 9.940 | 9.900 | 9.930 | 30,996 | +0.01(+0.10%) |
Apr 20, 2021 | 9.900 | 9.950 | 9.900 | 9.920 | 450,288 | -0.01(-0.10%) |
Apr 19, 2021 | 9.900 | 9.980 | 9.900 | 9.930 | 162,867 | +0.01(+0.10%) |
Apr 16, 2021 | 9.930 | 9.940 | 9.900 | 9.920 | 95,100 | +0.00(+0.00%) |
Apr 15, 2021 | 9.930 | 9.960 | 9.910 | 9.920 | 53,877 | -0.01(-0.10%) |
Apr 14, 2021 | 9.930 | 9.960 | 9.920 | 9.930 | 30,318 | -0.03(-0.30%) |
Apr 13, 2021 | 9.990 | 9.990 | 9.940 | 9.960 | 28,779 | -0.01(-0.10%) |
Apr 12, 2021 | 9.970 | 9.990 | 9.940 | 9.970 | 81,732 | +0.01(+0.10%) |
Apr 09, 2021 | 9.950 | 9.990 | 9.940 | 9.960 | 112,700 | +0.00(+0.00%) |
Apr 08, 2021 | 9.960 | 9.990 | 9.950 | 9.960 | 59,657 | +0.01(+0.10%) |
Apr 07, 2021 | 10.00 | 10.00 | 9.950 | 9.950 | 62,496 | -0.05(-0.50%) |
Apr 06, 2021 | 10.00 | 10.10 | 9.980 | 10.00 | 97,095 | -0.01(-0.10%) |
Apr 05, 2021 | 9.980 | 10.20 | 9.970 | 10.01 | 175,312 | +0.07(+0.70%) |
Apr 01, 2021 | 9.970 | 9.980 | 9.940 | 9.940 | 41,500 | +0.00(+0.00%) |
Mar 31, 2021 | 9.930 | 9.970 | 9.930 | 9.940 | 67,081 | +0.00(+0.00%) |
Mar 30, 2021 | 9.960 | 9.980 | 9.930 | 9.940 | 269,125 | -0.04(-0.40%) |
Mar 29, 2021 | 9.990 | 9.990 | 9.960 | 9.980 | 30,672 | +0.00(+0.00%) |
Mar 26, 2021 | 9.920 | 10.00 | 9.920 | 9.980 | 285,100 | +0.04(+0.40%) |
Mar 25, 2021 | 9.950 | 9.950 | 9.910 | 9.940 | 67,368 | -0.05(-0.50%) |
Mar 24, 2021 | 10.02 | 10.02 | 9.920 | 9.990 | 284,047 | -0.01(-0.10%) |
Mar 23, 2021 | 9.950 | 10.04 | 9.930 | 10.00 | 120,910 | +0.01(+0.10%) |
Mar 22, 2021 | 10.00 | 10.09 | 9.970 | 9.990 | 148,390 | +0.01(+0.10%) |
Mar 19, 2021 | 10.04 | 10.23 | 9.950 | 9.980 | 1,272,300 | +0.01(+0.10%) |
Mar 18, 2021 | 10.14 | 10.14 | 9.910 | 9.970 | 882,986 | -0.08(-0.80%) |
Mar 17, 2021 | 10.09 | 10.15 | 9.980 | 10.05 | 222,034 | -0.07(-0.69%) |
Mar 16, 2021 | 10.25 | 10.29 | 9.980 | 10.12 | 360,835 | -0.11(-1.08%) |
Mar 15, 2021 | 10.10 | 10.38 | 9.920 | 10.23 | 2,585,329 | +0.19(+1.89%) |
Mar 12, 2021 | 10.00 | 10.10 | 9.990 | 10.04 | 82,800 | -0.08(-0.79%) |
Mar 11, 2021 | 10.15 | 10.17 | 10.06 | 10.12 | 116,615 | -0.05(-0.49%) |
Mar 10, 2021 | 10.19 | 10.20 | 10.00 | 10.17 | 387,301 | +0.13(+1.29%) |
Mar 09, 2021 | 10.10 | 10.11 | 10.02 | 10.04 | 19,567 | +0.02(+0.20%) |
Mar 08, 2021 | 10.05 | 10.12 | 9.945 | 10.02 | 129,934 | -0.13(-1.28%) |
Mar 05, 2021 | 10.02 | 10.18 | 9.930 | 10.15 | 118,900 | +0.22(+2.22%) |
Mar 04, 2021 | 10.08 | 10.08 | 9.900 | 9.930 | 365,808 | -0.07(-0.70%) |
Mar 03, 2021 | 10.28 | 10.30 | 9.970 | 10.00 | 251,212 | -0.21(-2.06%) |
Mar 02, 2021 | 10.57 | 10.59 | 10.15 | 10.21 | 92,958 | -0.26(-2.48%) |