Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.930 | 9.930 | 9.900 | 9.900 | 2,208 | +0.01(+0.10%) |
May 26, 2021 | 9.890 | 9.890 | 9.890 | 4 | +0.02(+0.15%) | |
May 25, 2021 | 9.890 | 9.900 | 9.850 | 9.875 | 4,385 | -0.02(-0.15%) |
May 24, 2021 | 9.890 | 9.890 | 9.890 | 9.890 | 100 | -0.01(-0.10%) |
May 21, 2021 | 9.890 | 9.900 | 9.890 | 9.900 | 400 | +0.00(+0.00%) |
May 20, 2021 | 9.890 | 9.900 | 9.890 | 9.900 | 811 | -0.01(-0.10%) |
May 19, 2021 | 9.900 | 9.910 | 9.900 | 9.910 | 10,211 | +0.00(+0.00%) |
May 18, 2021 | 9.900 | 9.910 | 9.860 | 9.910 | 8,775 | +0.00(+0.00%) |
May 17, 2021 | 9.900 | 9.910 | 9.900 | 9.910 | 4,222 | +0.00(+0.00%) |
May 14, 2021 | 9.890 | 9.910 | 9.850 | 9.910 | 4,953 | +0.02(+0.20%) |
May 13, 2021 | 9.880 | 9.910 | 9.880 | 9.890 | 1,136 | -0.02(-0.20%) |
May 12, 2021 | 9.890 | 9.930 | 9.880 | 9.910 | 4,666 | +0.04(+0.41%) |
May 11, 2021 | 9.920 | 9.920 | 9.870 | 9.870 | 3,229 | -0.06(-0.60%) |
May 10, 2021 | 9.910 | 9.930 | 9.900 | 9.930 | 373,303 | +0.01(+0.10%) |
May 07, 2021 | 9.920 | 9.930 | 9.880 | 9.920 | 4,698 | -0.03(-0.30%) |
May 06, 2021 | 9.950 | 9.950 | 9.920 | 9.950 | 5,030 | +0.03(+0.30%) |
May 05, 2021 | 9.930 | 9.950 | 9.920 | 9.920 | 10,031 | -0.02(-0.20%) |
May 04, 2021 | 9.950 | 9.960 | 9.920 | 9.940 | 29,304 | -0.01(-0.10%) |
May 03, 2021 | 9.940 | 9.950 | 9.930 | 9.950 | 4,176 | +0.01(+0.10%) |
Apr 30, 2021 | 9.940 | 9.940 | 9.940 | 9.940 | 700 | +0.02(+0.20%) |
Apr 29, 2021 | 9.930 | 9.930 | 9.900 | 9.920 | 202,444 | -0.01(-0.10%) |
Apr 28, 2021 | 9.890 | 9.930 | 9.890 | 9.930 | 5,802 | +0.03(+0.30%) |
Apr 27, 2021 | 9.900 | 9.920 | 9.810 | 9.900 | 121,081 | -0.06(-0.60%) |
Apr 26, 2021 | 9.960 | 9.960 | 9.960 | 104 | +0.00(+0.00%) | |
Apr 23, 2021 | 9.960 | 9.960 | 9.960 | 343 | +0.00(+0.00%) | |
Apr 22, 2021 | 9.910 | 9.960 | 9.910 | 9.960 | 10,268 | +0.00(+0.00%) |
Apr 21, 2021 | 9.890 | 9.960 | 9.860 | 9.960 | 72,880 | +0.02(+0.20%) |
Apr 20, 2021 | 9.910 | 9.950 | 9.910 | 9.940 | 10,400 | -0.01(-0.10%) |
Apr 19, 2021 | 9.910 | 9.950 | 9.900 | 9.950 | 18,738 | +0.05(+0.51%) |
Apr 16, 2021 | 9.940 | 9.960 | 9.890 | 9.900 | 160,700 | -0.04(-0.40%) |
Apr 15, 2021 | 9.880 | 9.970 | 9.880 | 9.940 | 4,553 | -0.04(-0.40%) |
Apr 14, 2021 | 9.940 | 9.980 | 9.940 | 9.980 | 19,825 | +0.03(+0.30%) |
Apr 13, 2021 | 9.950 | 9.950 | 9.920 | 9.950 | 3,969 | +0.01(+0.10%) |
Apr 12, 2021 | 9.940 | 9.950 | 9.940 | 9.940 | 26,582 | -0.01(-0.10%) |
Apr 09, 2021 | 9.940 | 9.950 | 9.800 | 9.950 | 31,700 | +0.01(+0.10%) |
Apr 08, 2021 | 9.890 | 9.940 | 9.880 | 9.940 | 16,061 | +0.04(+0.40%) |
Apr 07, 2021 | 9.940 | 9.940 | 9.900 | 9.900 | 3,523 | +0.02(+0.20%) |
Apr 06, 2021 | 9.890 | 9.930 | 9.840 | 9.880 | 160,443 | +0.01(+0.10%) |
Apr 05, 2021 | 9.860 | 9.870 | 9.850 | 9.870 | 15,524 | -0.01(-0.10%) |
Apr 01, 2021 | 9.820 | 9.880 | 9.760 | 9.880 | 40,100 | +0.05(+0.51%) |
Mar 31, 2021 | 9.830 | 9.870 | 9.830 | 9.830 | 31,714 | +0.00(+0.00%) |
Mar 30, 2021 | 9.820 | 9.890 | 9.800 | 9.830 | 417,121 | +0.02(+0.20%) |
Mar 29, 2021 | 9.820 | 9.900 | 9.800 | 9.810 | 2,210 | -0.11(-1.11%) |
Mar 26, 2021 | 9.750 | 9.930 | 9.750 | 9.920 | 60,800 | +0.14(+1.43%) |
Mar 25, 2021 | 9.780 | 9.790 | 9.740 | 9.780 | 2,379 | +0.04(+0.41%) |
Mar 24, 2021 | 9.810 | 9.930 | 9.740 | 9.740 | 107,993 | -0.08(-0.81%) |
Mar 23, 2021 | 9.830 | 9.830 | 9.820 | 9.820 | 6,148 | -0.01(-0.10%) |
Mar 22, 2021 | 9.840 | 9.880 | 9.820 | 9.830 | 9,986 | -0.01(-0.10%) |
Mar 19, 2021 | 9.840 | 9.840 | 9.840 | 9.840 | 13,200 | -0.02(-0.20%) |
Mar 18, 2021 | 9.870 | 9.870 | 9.820 | 9.860 | 15,532 | +0.03(+0.31%) |
Mar 17, 2021 | 9.890 | 9.890 | 9.820 | 9.830 | 10,762 | -0.15(-1.50%) |
Mar 16, 2021 | 9.800 | 9.980 | 9.800 | 9.980 | 696 | +0.08(+0.81%) |
Mar 15, 2021 | 9.900 | 9.900 | 9.900 | 58 | +0.00(+0.00%) | |
Mar 12, 2021 | 9.890 | 9.920 | 9.820 | 9.900 | 10,300 | -0.04(-0.40%) |
Mar 11, 2021 | 10.04 | 10.04 | 9.900 | 9.940 | 1,454 | +0.06(+0.61%) |
Mar 10, 2021 | 9.830 | 9.890 | 9.800 | 9.880 | 8,082 | -0.02(-0.20%) |
Mar 09, 2021 | 9.910 | 9.960 | 9.870 | 9.900 | 32,930 | +0.00(+0.00%) |
Mar 08, 2021 | 9.960 | 9.960 | 9.900 | 9.900 | 2,636 | +0.07(+0.71%) |
Mar 05, 2021 | 9.850 | 9.910 | 9.720 | 9.830 | 66,400 | -0.09(-0.91%) |
Mar 04, 2021 | 9.880 | 9.920 | 9.840 | 9.920 | 6,154 | -0.03(-0.30%) |
Mar 03, 2021 | 9.940 | 9.970 | 9.940 | 9.950 | 16,320 | +0.02(+0.20%) |
Mar 02, 2021 | 10.02 | 10.09 | 9.900 | 9.930 | 42,973 | -0.09(-0.90%) |