Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.900 | 9.920 | 9.900 | 9.910 | 53,011 | -0.01(-0.10%) |
May 27, 2021 | 9.930 | 9.930 | 9.900 | 9.920 | 103,838 | +0.02(+0.20%) |
May 26, 2021 | 9.850 | 9.905 | 9.850 | 9.900 | 408,072 | +0.02(+0.20%) |
May 25, 2021 | 9.850 | 9.890 | 9.850 | 9.880 | 171,532 | +0.03(+0.30%) |
May 24, 2021 | 9.850 | 9.860 | 9.830 | 9.850 | 374,232 | +0.00(+0.00%) |
May 21, 2021 | 9.840 | 9.860 | 9.840 | 9.850 | 229,354 | +0.00(+0.00%) |
May 20, 2021 | 9.850 | 9.860 | 9.810 | 9.850 | 1,122,937 | +0.00(+0.00%) |
May 19, 2021 | 9.850 | 9.860 | 9.830 | 9.850 | 165,167 | +0.01(+0.10%) |
May 18, 2021 | 9.850 | 9.880 | 9.840 | 9.840 | 236,857 | -0.01(-0.10%) |
May 17, 2021 | 9.840 | 9.870 | 9.820 | 9.850 | 221,366 | -0.01(-0.10%) |
May 14, 2021 | 9.900 | 9.900 | 9.860 | 9.860 | 41,915 | +0.00(+0.00%) |
May 13, 2021 | 9.850 | 9.900 | 9.850 | 9.860 | 150,442 | +0.00(+0.00%) |
May 12, 2021 | 9.860 | 9.880 | 9.860 | 9.860 | 108,058 | +0.00(+0.00%) |
May 11, 2021 | 9.880 | 9.895 | 9.860 | 9.860 | 202,726 | -0.02(-0.20%) |
May 10, 2021 | 9.920 | 9.940 | 9.880 | 9.880 | 421,221 | -0.04(-0.40%) |
May 07, 2021 | 9.930 | 9.980 | 9.920 | 9.920 | 113,632 | -0.01(-0.10%) |
May 06, 2021 | 9.950 | 9.970 | 9.920 | 9.930 | 167,850 | -0.02(-0.20%) |
May 05, 2021 | 9.990 | 10.01 | 9.950 | 9.950 | 117,316 | -0.05(-0.50%) |
May 04, 2021 | 10.02 | 10.03 | 9.950 | 10.00 | 172,108 | -0.04(-0.40%) |
May 03, 2021 | 10.03 | 10.06 | 10.01 | 10.04 | 242,943 | +0.00(+0.00%) |
Apr 30, 2021 | 10.02 | 10.08 | 10.00 | 10.04 | 408,900 | -0.05(-0.50%) |
Apr 29, 2021 | 10.06 | 10.10 | 10.05 | 10.09 | 68,550 | +0.00(+0.00%) |
Apr 28, 2021 | 10.02 | 10.10 | 10.02 | 10.09 | 223,598 | +0.04(+0.40%) |
Apr 27, 2021 | 10.08 | 10.10 | 10.02 | 10.05 | 63,298 | -0.02(-0.20%) |
Apr 26, 2021 | 9.980 | 10.10 | 9.980 | 10.07 | 322,308 | +0.08(+0.80%) |
Apr 23, 2021 | 9.970 | 10.02 | 9.970 | 9.990 | 352,200 | +0.01(+0.10%) |
Apr 22, 2021 | 10.00 | 10.03 | 9.960 | 9.980 | 171,047 | +0.01(+0.10%) |
Apr 21, 2021 | 9.950 | 10.00 | 9.940 | 9.970 | 688,219 | +0.01(+0.10%) |
Apr 20, 2021 | 10.00 | 10.05 | 9.950 | 9.960 | 872,290 | -0.03(-0.30%) |
Apr 19, 2021 | 9.990 | 10.00 | 9.940 | 9.990 | 531,886 | -0.03(-0.30%) |
Apr 16, 2021 | 10.02 | 10.05 | 9.970 | 10.02 | 268,400 | -0.03(-0.30%) |
Apr 15, 2021 | 10.04 | 10.06 | 9.980 | 10.05 | 507,563 | -0.01(-0.10%) |
Apr 14, 2021 | 10.00 | 10.07 | 10.00 | 10.06 | 601,437 | -0.05(-0.49%) |
Apr 13, 2021 | 10.10 | 10.12 | 10.04 | 10.11 | 159,645 | -0.03(-0.30%) |
Apr 12, 2021 | 10.15 | 10.22 | 10.06 | 10.14 | 163,627 | -0.01(-0.10%) |
Apr 09, 2021 | 10.08 | 10.19 | 10.08 | 10.15 | 190,200 | +0.04(+0.40%) |
Apr 08, 2021 | 10.04 | 10.14 | 10.04 | 10.11 | 230,649 | +0.05(+0.50%) |
Apr 07, 2021 | 10.04 | 10.13 | 10.00 | 10.06 | 265,489 | +0.02(+0.20%) |
Apr 06, 2021 | 10.00 | 10.06 | 9.990 | 10.04 | 258,345 | +0.02(+0.20%) |
Apr 05, 2021 | 10.04 | 10.04 | 9.990 | 10.02 | 414,247 | -0.02(-0.20%) |
Apr 01, 2021 | 10.04 | 10.12 | 10.02 | 10.04 | 162,200 | +0.04(+0.40%) |
Mar 31, 2021 | 9.960 | 10.05 | 9.960 | 10.00 | 393,652 | +0.04(+0.40%) |
Mar 30, 2021 | 9.980 | 10.01 | 9.945 | 9.960 | 505,716 | -0.02(-0.20%) |
Mar 29, 2021 | 10.01 | 10.08 | 9.970 | 9.980 | 263,485 | -0.02(-0.20%) |
Mar 26, 2021 | 9.960 | 10.08 | 9.950 | 10.00 | 1,538,000 | +0.00(+0.00%) |
Mar 25, 2021 | 10.01 | 10.04 | 9.870 | 10.00 | 855,631 | -0.07(-0.70%) |
Mar 24, 2021 | 10.09 | 10.21 | 9.990 | 10.07 | 693,873 | -0.02(-0.20%) |
Mar 23, 2021 | 10.24 | 10.33 | 10.07 | 10.09 | 620,711 | -0.17(-1.66%) |
Mar 22, 2021 | 10.28 | 10.34 | 10.15 | 10.26 | 822,878 | +0.08(+0.79%) |
Mar 19, 2021 | 10.38 | 10.41 | 10.04 | 10.18 | 1,153,900 | -0.20(-1.93%) |
Mar 18, 2021 | 10.37 | 10.45 | 10.31 | 10.38 | 322,709 | -0.06(-0.57%) |
Mar 17, 2021 | 10.50 | 10.50 | 10.36 | 10.44 | 500,467 | -0.17(-1.60%) |
Mar 16, 2021 | 10.56 | 10.67 | 10.40 | 10.61 | 417,711 | +0.14(+1.34%) |
Mar 15, 2021 | 10.55 | 10.55 | 10.39 | 10.47 | 216,986 | -0.05(-0.48%) |
Mar 12, 2021 | 10.53 | 10.58 | 10.37 | 10.52 | 195,600 | -0.18(-1.68%) |
Mar 11, 2021 | 10.37 | 10.80 | 10.31 | 10.70 | 701,018 | +0.28(+2.69%) |
Mar 10, 2021 | 10.34 | 10.54 | 10.28 | 10.42 | 190,667 | -0.03(-0.29%) |
Mar 09, 2021 | 10.29 | 10.51 | 10.24 | 10.45 | 439,498 | +0.17(+1.65%) |
Mar 08, 2021 | 10.20 | 10.34 | 10.15 | 10.28 | 577,720 | -0.08(-0.77%) |
Mar 05, 2021 | 10.12 | 10.46 | 9.970 | 10.36 | 1,410,800 | +0.22(+2.17%) |
Mar 04, 2021 | 10.20 | 10.22 | 9.900 | 10.14 | 1,112,737 | -0.12(-1.17%) |
Mar 03, 2021 | 10.41 | 10.49 | 10.19 | 10.26 | 880,298 | -0.24(-2.29%) |
Mar 02, 2021 | 10.76 | 10.81 | 10.43 | 10.50 | 682,735 | -0.34(-3.14%) |