Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.700 | 9.880 | 9.660 | 9.715 | 25,411 | +0.02(+0.15%) |
May 27, 2021 | 9.680 | 9.700 | 9.660 | 9.700 | 16,805 | +0.03(+0.31%) |
May 26, 2021 | 9.700 | 9.700 | 9.670 | 9.670 | 15,323 | -0.03(-0.31%) |
May 25, 2021 | 9.660 | 9.750 | 9.660 | 9.700 | 30,391 | +0.04(+0.41%) |
May 24, 2021 | 9.670 | 9.720 | 9.660 | 9.660 | 52,238 | +0.01(+0.10%) |
May 21, 2021 | 9.650 | 9.670 | 9.640 | 9.650 | 25,619 | -0.02(-0.21%) |
May 20, 2021 | 9.670 | 9.690 | 9.605 | 9.670 | 68,465 | +0.00(+0.00%) |
May 19, 2021 | 9.670 | 9.700 | 9.650 | 9.670 | 64,003 | +0.02(+0.21%) |
May 18, 2021 | 9.700 | 9.720 | 9.650 | 9.650 | 381,241 | -0.03(-0.31%) |
May 17, 2021 | 9.700 | 9.750 | 9.670 | 9.680 | 319,963 | -0.01(-0.10%) |
May 14, 2021 | 9.780 | 9.780 | 9.670 | 9.690 | 75,159 | -0.04(-0.46%) |
May 13, 2021 | 9.719 | 9.760 | 9.715 | 9.735 | 6,964 | +0.00(+0.00%) |
May 12, 2021 | 9.780 | 9.800 | 9.720 | 9.735 | 16,799 | +0.04(+0.36%) |
May 11, 2021 | 9.740 | 9.780 | 9.680 | 9.700 | 334,419 | -0.09(-0.92%) |
May 10, 2021 | 9.750 | 9.790 | 9.710 | 9.790 | 57,653 | +0.00(+0.00%) |
May 07, 2021 | 9.760 | 9.790 | 9.730 | 9.790 | 146,429 | -0.01(-0.10%) |
May 06, 2021 | 9.780 | 9.800 | 9.750 | 9.800 | 52,216 | +0.01(+0.10%) |
May 05, 2021 | 9.750 | 9.820 | 9.750 | 9.790 | 22,860 | -0.02(-0.20%) |
May 04, 2021 | 9.790 | 9.810 | 9.750 | 9.810 | 34,353 | +0.05(+0.51%) |
May 03, 2021 | 9.810 | 9.810 | 9.760 | 9.760 | 66,399 | -0.03(-0.31%) |
Apr 30, 2021 | 9.850 | 9.850 | 9.750 | 9.790 | 59,100 | -0.01(-0.10%) |
Apr 29, 2021 | 9.915 | 9.960 | 9.765 | 9.800 | 77,334 | -0.11(-1.11%) |
Apr 28, 2021 | 9.830 | 9.920 | 9.830 | 9.910 | 24,366 | +0.07(+0.71%) |
Apr 27, 2021 | 9.840 | 9.895 | 9.830 | 9.840 | 22,388 | -0.01(-0.10%) |
Apr 26, 2021 | 9.860 | 9.920 | 9.800 | 9.850 | 47,059 | -0.04(-0.40%) |
Apr 23, 2021 | 9.850 | 9.890 | 9.770 | 9.890 | 233,200 | +0.10(+1.02%) |
Apr 22, 2021 | 9.970 | 9.970 | 9.790 | 9.790 | 46,938 | -0.16(-1.61%) |
Apr 21, 2021 | 9.890 | 9.950 | 9.880 | 9.950 | 42,962 | +0.05(+0.51%) |
Apr 20, 2021 | 9.900 | 9.980 | 9.850 | 9.900 | 16,769 | -0.04(-0.40%) |
Apr 19, 2021 | 10.00 | 10.10 | 9.900 | 9.940 | 25,938 | -0.11(-1.09%) |
Apr 16, 2021 | 10.09 | 10.09 | 10.00 | 10.05 | 37,500 | +0.04(+0.40%) |
Apr 15, 2021 | 10.15 | 10.15 | 10.00 | 10.01 | 28,077 | -0.12(-1.18%) |
Apr 14, 2021 | 10.18 | 10.18 | 10.13 | 10.13 | 29,356 | -0.02(-0.20%) |
Apr 13, 2021 | 10.18 | 10.20 | 10.15 | 10.15 | 15,567 | -0.03(-0.29%) |
Apr 12, 2021 | 10.17 | 10.20 | 10.17 | 10.18 | 119,643 | -0.01(-0.10%) |
Apr 09, 2021 | 10.05 | 10.32 | 10.04 | 10.19 | 184,300 | +0.14(+1.39%) |
Apr 08, 2021 | 10.03 | 10.06 | 9.995 | 10.05 | 97,745 | +0.03(+0.30%) |
Apr 07, 2021 | 10.00 | 10.02 | 9.980 | 10.02 | 111,758 | +0.04(+0.40%) |
Apr 06, 2021 | 9.960 | 10.00 | 9.950 | 9.980 | 37,931 | +0.02(+0.20%) |
Apr 05, 2021 | 10.02 | 10.05 | 9.900 | 9.960 | 39,149 | +0.04(+0.40%) |
Apr 01, 2021 | 9.850 | 9.980 | 9.850 | 9.920 | 49,400 | +0.18(+1.85%) |
Mar 31, 2021 | 9.850 | 9.850 | 9.720 | 9.740 | 38,593 | -0.10(-1.02%) |
Mar 30, 2021 | 9.950 | 10.00 | 9.840 | 9.840 | 83,167 | -0.08(-0.81%) |
Mar 29, 2021 | 10.00 | 10.05 | 9.840 | 9.920 | 29,067 | -0.04(-0.40%) |
Mar 26, 2021 | 9.840 | 10.05 | 9.840 | 9.960 | 69,700 | +0.15(+1.53%) |
Mar 25, 2021 | 9.820 | 9.850 | 9.700 | 9.810 | 53,690 | -0.01(-0.10%) |
Mar 24, 2021 | 9.900 | 9.940 | 9.810 | 9.820 | 71,955 | -0.12(-1.21%) |
Mar 23, 2021 | 9.960 | 10.01 | 9.900 | 9.940 | 61,326 | -0.06(-0.60%) |
Mar 22, 2021 | 10.00 | 10.05 | 9.930 | 10.00 | 80,049 | -0.01(-0.10%) |
Mar 19, 2021 | 10.01 | 10.05 | 10.01 | 10.01 | 36,000 | -0.02(-0.20%) |
Mar 18, 2021 | 9.950 | 10.03 | 9.920 | 10.03 | 25,788 | +0.08(+0.80%) |
Mar 17, 2021 | 9.950 | 9.994 | 9.920 | 9.950 | 18,728 | -0.01(-0.10%) |
Mar 16, 2021 | 9.900 | 10.03 | 9.900 | 9.960 | 35,204 | +0.01(+0.10%) |
Mar 15, 2021 | 9.960 | 9.990 | 9.910 | 9.950 | 177,675 | -0.04(-0.35%) |
Mar 12, 2021 | 10.09 | 10.09 | 9.950 | 9.985 | 485,700 | -0.05(-0.55%) |
Mar 11, 2021 | 10.04 | 10.09 | 10.03 | 10.04 | 112,309 | +0.05(+0.50%) |
Mar 10, 2021 | 10.05 | 10.08 | 9.990 | 9.990 | 60,872 | -0.01(-0.10%) |
Mar 09, 2021 | 9.910 | 10.01 | 9.900 | 10.00 | 56,117 | -0.01(-0.10%) |
Mar 08, 2021 | 9.900 | 10.10 | 9.900 | 10.01 | 17,130 | -0.04(-0.40%) |
Mar 05, 2021 | 9.950 | 10.09 | 9.890 | 10.05 | 79,500 | +0.15(+1.52%) |
Mar 04, 2021 | 10.00 | 10.10 | 9.860 | 9.900 | 90,015 | -0.10(-1.00%) |
Mar 03, 2021 | 10.10 | 10.10 | 9.950 | 10.00 | 204,354 | -0.09(-0.89%) |
Mar 02, 2021 | 10.25 | 10.25 | 10.03 | 10.09 | 81,181 | -0.15(-1.46%) |