Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.720 | 9.780 | 9.701 | 9.750 | 41,470 | +0.00(+0.00%) |
May 27, 2021 | 9.750 | 9.830 | 9.710 | 9.750 | 119,244 | -0.03(-0.31%) |
May 26, 2021 | 9.810 | 9.830 | 9.765 | 9.780 | 25,417 | -0.04(-0.41%) |
May 25, 2021 | 9.690 | 9.820 | 9.690 | 9.820 | 100,688 | +0.12(+1.24%) |
May 24, 2021 | 9.700 | 9.700 | 9.690 | 9.700 | 13,100 | -0.01(-0.10%) |
May 21, 2021 | 9.700 | 9.720 | 9.700 | 9.710 | 233,501 | -0.02(-0.21%) |
May 20, 2021 | 9.700 | 9.740 | 9.700 | 9.730 | 16,186 | +0.03(+0.31%) |
May 19, 2021 | 9.700 | 9.710 | 9.700 | 9.700 | 70,884 | -0.02(-0.21%) |
May 18, 2021 | 9.710 | 9.730 | 9.710 | 9.720 | 19,313 | +0.01(+0.10%) |
May 17, 2021 | 9.730 | 9.730 | 9.700 | 9.710 | 23,753 | -0.02(-0.21%) |
May 14, 2021 | 9.710 | 9.750 | 9.710 | 9.730 | 186,323 | -0.02(-0.21%) |
May 13, 2021 | 9.705 | 9.790 | 9.705 | 9.750 | 135,938 | -0.02(-0.20%) |
May 12, 2021 | 9.780 | 9.790 | 9.690 | 9.770 | 431,131 | +0.02(+0.21%) |
May 11, 2021 | 9.750 | 9.800 | 9.730 | 9.750 | 64,269 | -0.04(-0.41%) |
May 10, 2021 | 9.800 | 9.800 | 9.750 | 9.790 | 66,478 | -0.06(-0.61%) |
May 07, 2021 | 9.770 | 9.870 | 9.770 | 9.850 | 48,870 | +0.03(+0.31%) |
May 06, 2021 | 9.800 | 9.840 | 9.780 | 9.820 | 80,951 | -0.02(-0.20%) |
May 05, 2021 | 9.830 | 9.850 | 9.820 | 9.840 | 28,757 | -0.02(-0.20%) |
May 04, 2021 | 9.840 | 9.870 | 9.830 | 9.860 | 39,587 | -0.02(-0.20%) |
May 03, 2021 | 9.860 | 9.880 | 9.860 | 9.880 | 37,206 | -0.02(-0.20%) |
Apr 30, 2021 | 9.870 | 9.920 | 9.870 | 9.900 | 23,700 | -0.02(-0.20%) |
Apr 29, 2021 | 9.950 | 9.950 | 9.900 | 9.920 | 22,724 | +0.02(+0.20%) |
Apr 28, 2021 | 9.920 | 9.950 | 9.840 | 9.900 | 96,558 | -0.02(-0.20%) |
Apr 27, 2021 | 9.910 | 9.940 | 9.880 | 9.920 | 47,868 | +0.00(+0.00%) |
Apr 26, 2021 | 9.930 | 9.930 | 9.900 | 9.920 | 17,344 | -0.01(-0.10%) |
Apr 23, 2021 | 9.820 | 9.930 | 9.820 | 9.930 | 40,200 | +0.12(+1.22%) |
Apr 22, 2021 | 9.850 | 9.900 | 9.780 | 9.810 | 49,230 | -0.07(-0.71%) |
Apr 21, 2021 | 9.820 | 9.895 | 9.820 | 9.880 | 22,437 | +0.03(+0.30%) |
Apr 20, 2021 | 9.950 | 9.950 | 9.840 | 9.850 | 64,400 | -0.07(-0.71%) |
Apr 19, 2021 | 9.940 | 9.950 | 9.870 | 9.920 | 71,403 | -0.02(-0.20%) |
Apr 16, 2021 | 9.950 | 9.990 | 9.930 | 9.940 | 60,000 | -0.02(-0.20%) |
Apr 15, 2021 | 9.990 | 10.02 | 9.950 | 9.960 | 26,303 | -0.02(-0.20%) |
Apr 14, 2021 | 9.970 | 10.00 | 9.960 | 9.980 | 32,541 | +0.00(+0.00%) |
Apr 13, 2021 | 9.920 | 10.00 | 9.910 | 9.980 | 74,817 | +0.01(+0.10%) |
Apr 12, 2021 | 10.05 | 10.05 | 9.930 | 9.970 | 45,140 | -0.04(-0.40%) |
Apr 09, 2021 | 9.920 | 10.04 | 9.920 | 10.01 | 66,700 | +0.07(+0.70%) |
Apr 08, 2021 | 9.900 | 9.950 | 9.870 | 9.940 | 45,433 | +0.04(+0.40%) |
Apr 07, 2021 | 9.900 | 9.910 | 9.840 | 9.900 | 135,084 | -0.02(-0.20%) |
Apr 06, 2021 | 9.810 | 9.930 | 9.810 | 9.920 | 110,545 | +0.11(+1.12%) |
Apr 05, 2021 | 9.880 | 9.915 | 9.810 | 9.810 | 285,432 | -0.06(-0.61%) |
Apr 01, 2021 | 9.820 | 9.920 | 9.820 | 9.870 | 57,400 | +0.05(+0.51%) |
Mar 31, 2021 | 9.900 | 9.910 | 9.790 | 9.820 | 309,851 | -0.04(-0.36%) |
Mar 30, 2021 | 9.890 | 9.900 | 9.800 | 9.855 | 147,706 | -0.04(-0.45%) |
Mar 29, 2021 | 9.900 | 9.940 | 9.820 | 9.900 | 261,209 | -0.05(-0.50%) |
Mar 26, 2021 | 9.830 | 9.990 | 9.740 | 9.950 | 342,500 | +0.17(+1.74%) |
Mar 25, 2021 | 9.680 | 9.810 | 9.580 | 9.780 | 462,587 | +0.03(+0.31%) |
Mar 24, 2021 | 9.860 | 9.860 | 9.700 | 9.750 | 941,355 | -0.05(-0.51%) |
Mar 23, 2021 | 9.840 | 9.860 | 9.680 | 9.800 | 2,248,520 | -0.01(-0.10%) |
Mar 22, 2021 | 9.810 | 9.880 | 9.800 | 9.810 | 89,830 | -0.01(-0.10%) |
Mar 19, 2021 | 9.890 | 9.890 | 9.790 | 9.820 | 303,000 | -0.08(-0.81%) |
Mar 18, 2021 | 9.920 | 9.940 | 9.860 | 9.900 | 142,493 | -0.01(-0.10%) |
Mar 17, 2021 | 9.930 | 9.930 | 9.850 | 9.910 | 194,337 | -0.01(-0.10%) |
Mar 16, 2021 | 10.05 | 10.10 | 9.920 | 9.920 | 115,420 | -0.18(-1.78%) |
Mar 15, 2021 | 10.01 | 10.10 | 9.960 | 10.10 | 181,972 | +0.08(+0.80%) |
Mar 12, 2021 | 10.14 | 10.17 | 9.985 | 10.02 | 181,900 | -0.08(-0.79%) |
Mar 11, 2021 | 10.24 | 10.24 | 10.09 | 10.10 | 247,807 | -0.59(-5.52%) |
Mar 10, 2021 | 10.10 | 10.69 | 10.01 | 10.69 | 85,669 | +0.69(+6.90%) |
Mar 09, 2021 | 10.06 | 10.15 | 9.990 | 10.00 | 148,219 | +0.00(+0.00%) |
Mar 08, 2021 | 10.05 | 10.20 | 9.970 | 10.00 | 430,661 | +0.00(+0.00%) |
Mar 05, 2021 | 10.00 | 10.05 | 9.900 | 10.00 | 370,300 | +0.00(+0.00%) |
Mar 04, 2021 | 10.05 | 10.10 | 9.990 | 10.00 | 687,684 | -0.12(-1.19%) |
Mar 03, 2021 | 10.19 | 10.25 | 10.03 | 10.12 | 227,174 | -0.09(-0.88%) |
Mar 02, 2021 | 10.40 | 10.42 | 10.16 | 10.21 | 227,990 | -0.21(-2.02%) |