Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.05 | 10.08 | 10.02 | 10.04 | 93,592 | +0.01(+0.10%) |
May 27, 2021 | 10.07 | 10.07 | 10.02 | 10.03 | 36,123 | +0.00(+0.00%) |
May 26, 2021 | 10.04 | 10.04 | 10.02 | 10.03 | 157,063 | +0.02(+0.20%) |
May 25, 2021 | 10.05 | 10.23 | 10.00 | 10.01 | 518,599 | -0.04(-0.40%) |
May 24, 2021 | 10.06 | 10.07 | 10.01 | 10.05 | 85,679 | +0.03(+0.30%) |
May 21, 2021 | 10.09 | 10.09 | 10.01 | 10.02 | 22,490 | -0.01(-0.10%) |
May 20, 2021 | 10.04 | 10.04 | 10.01 | 10.03 | 76,797 | +0.02(+0.20%) |
May 19, 2021 | 10.02 | 10.05 | 10.01 | 10.01 | 50,060 | -0.04(-0.40%) |
May 18, 2021 | 10.05 | 10.08 | 10.01 | 10.05 | 60,648 | +0.02(+0.20%) |
May 17, 2021 | 10.04 | 10.04 | 10.00 | 10.03 | 127,276 | -0.01(-0.10%) |
May 14, 2021 | 10.00 | 10.05 | 10.00 | 10.04 | 84,816 | +0.02(+0.20%) |
May 13, 2021 | 10.01 | 10.06 | 10.00 | 10.02 | 103,163 | +0.00(+0.00%) |
May 12, 2021 | 10.01 | 10.06 | 10.01 | 10.02 | 72,268 | -0.03(-0.30%) |
May 11, 2021 | 10.03 | 10.09 | 10.00 | 10.05 | 121,505 | +0.00(+0.00%) |
May 10, 2021 | 10.06 | 10.10 | 10.02 | 10.05 | 191,326 | -0.01(-0.10%) |
May 07, 2021 | 10.07 | 10.12 | 10.04 | 10.06 | 95,984 | -0.03(-0.30%) |
May 06, 2021 | 10.02 | 10.13 | 10.02 | 10.09 | 135,360 | +0.05(+0.50%) |
May 05, 2021 | 10.06 | 10.10 | 10.04 | 10.04 | 65,218 | -0.05(-0.50%) |
May 04, 2021 | 10.05 | 10.12 | 10.04 | 10.09 | 245,853 | +0.02(+0.20%) |
May 03, 2021 | 10.12 | 10.12 | 10.05 | 10.07 | 219,674 | -0.05(-0.49%) |
Apr 30, 2021 | 10.08 | 10.12 | 10.08 | 10.12 | 117,600 | +0.02(+0.20%) |
Apr 29, 2021 | 10.20 | 10.20 | 10.08 | 10.10 | 166,437 | -0.07(-0.69%) |
Apr 28, 2021 | 10.12 | 10.19 | 10.10 | 10.17 | 155,474 | +0.04(+0.39%) |
Apr 27, 2021 | 10.16 | 10.22 | 10.11 | 10.13 | 99,981 | -0.06(-0.59%) |
Apr 26, 2021 | 10.22 | 10.27 | 10.15 | 10.19 | 134,647 | +0.01(+0.10%) |
Apr 23, 2021 | 10.15 | 10.22 | 10.11 | 10.18 | 137,400 | +0.08(+0.79%) |
Apr 22, 2021 | 10.23 | 10.23 | 10.10 | 10.10 | 260,802 | -0.11(-1.08%) |
Apr 21, 2021 | 10.15 | 10.26 | 10.13 | 10.21 | 450,726 | +0.06(+0.59%) |
Apr 20, 2021 | 10.29 | 10.29 | 10.12 | 10.15 | 325,607 | -0.05(-0.49%) |
Apr 19, 2021 | 10.15 | 10.25 | 10.12 | 10.20 | 429,132 | -0.02(-0.20%) |
Apr 16, 2021 | 10.24 | 10.28 | 10.12 | 10.22 | 360,900 | +0.04(+0.39%) |
Apr 15, 2021 | 10.30 | 10.35 | 10.17 | 10.18 | 301,368 | -0.10(-0.97%) |
Apr 14, 2021 | 10.41 | 10.47 | 10.23 | 10.28 | 270,707 | -0.13(-1.25%) |
Apr 13, 2021 | 10.44 | 10.51 | 10.30 | 10.41 | 436,524 | -0.04(-0.38%) |
Apr 12, 2021 | 10.50 | 10.60 | 10.39 | 10.45 | 141,084 | -0.12(-1.14%) |
Apr 09, 2021 | 10.68 | 10.70 | 10.43 | 10.57 | 221,500 | -0.07(-0.66%) |
Apr 08, 2021 | 10.60 | 10.80 | 10.58 | 10.64 | 407,888 | +0.19(+1.82%) |
Apr 07, 2021 | 10.32 | 11.39 | 10.32 | 10.45 | 1,482,043 | +0.12(+1.16%) |
Apr 06, 2021 | 10.39 | 10.49 | 10.26 | 10.33 | 377,948 | -0.04(-0.39%) |
Apr 05, 2021 | 10.51 | 10.60 | 10.31 | 10.37 | 483,224 | -0.08(-0.77%) |
Apr 01, 2021 | 10.57 | 10.58 | 10.37 | 10.45 | 388,000 | -0.04(-0.38%) |
Mar 31, 2021 | 10.65 | 10.85 | 10.45 | 10.49 | 536,650 | -0.03(-0.29%) |
Mar 30, 2021 | 10.55 | 10.57 | 10.35 | 10.52 | 755,260 | -0.23(-2.14%) |
Mar 29, 2021 | 11.05 | 11.15 | 10.57 | 10.75 | 1,406,541 | +0.20(+1.90%) |
Mar 26, 2021 | 10.43 | 11.08 | 10.40 | 10.55 | 2,878,300 | +0.37(+3.63%) |
Mar 25, 2021 | 10.10 | 10.29 | 9.980 | 10.18 | 4,495,018 | +0.31(+3.14%) |
Mar 24, 2021 | 9.880 | 9.918 | 9.850 | 9.870 | 62,595 | -0.01(-0.10%) |
Mar 23, 2021 | 9.920 | 9.980 | 9.760 | 9.880 | 142,070 | +0.04(+0.41%) |
Mar 22, 2021 | 9.900 | 9.970 | 9.820 | 9.840 | 23,125 | +0.04(+0.41%) |
Mar 19, 2021 | 9.900 | 9.950 | 9.800 | 9.800 | 19,000 | -0.12(-1.21%) |
Mar 18, 2021 | 9.930 | 9.960 | 9.910 | 9.920 | 11,572 | -0.01(-0.10%) |
Mar 17, 2021 | 9.940 | 9.970 | 9.900 | 9.930 | 33,026 | -0.04(-0.35%) |
Mar 16, 2021 | 9.960 | 10.00 | 9.940 | 9.965 | 60,879 | -0.04(-0.35%) |
Mar 15, 2021 | 9.980 | 10.06 | 9.950 | 10.00 | 15,614 | -0.03(-0.30%) |
Mar 12, 2021 | 9.980 | 10.03 | 9.950 | 10.03 | 26,900 | +0.07(+0.70%) |
Mar 11, 2021 | 10.13 | 10.13 | 9.960 | 9.960 | 31,612 | -0.15(-1.48%) |
Mar 10, 2021 | 10.00 | 10.14 | 9.995 | 10.11 | 99,295 | +0.13(+1.32%) |
Mar 09, 2021 | 10.00 | 10.01 | 9.950 | 9.979 | 23,965 | -0.04(-0.41%) |
Mar 08, 2021 | 10.01 | 10.08 | 9.820 | 10.02 | 97,134 | -0.08(-0.79%) |
Mar 05, 2021 | 9.920 | 10.14 | 9.900 | 10.10 | 92,400 | +0.19(+1.92%) |
Mar 04, 2021 | 9.940 | 10.15 | 9.800 | 9.910 | 140,041 | -0.09(-0.90%) |
Mar 03, 2021 | 10.16 | 10.16 | 10.00 | 10.00 | 61,948 | +0.00(+0.00%) |
Mar 02, 2021 | 10.36 | 10.42 | 9.850 | 10.00 | 137,542 | -0.35(-3.38%) |