Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.630 | 9.690 | 9.630 | 9.670 | 2,140 | +0.02(+0.21%) |
May 27, 2021 | 9.630 | 9.660 | 9.630 | 9.650 | 106,425 | -0.01(-0.10%) |
May 26, 2021 | 9.670 | 9.670 | 9.610 | 9.660 | 201,635 | +0.03(+0.31%) |
May 25, 2021 | 9.640 | 9.650 | 9.620 | 9.630 | 78,506 | -0.02(-0.21%) |
May 24, 2021 | 9.640 | 9.650 | 9.620 | 9.650 | 68,446 | +0.01(+0.10%) |
May 21, 2021 | 9.690 | 9.700 | 9.630 | 9.640 | 7,783 | +0.01(+0.10%) |
May 20, 2021 | 9.690 | 9.750 | 9.620 | 9.630 | 16,609 | -0.03(-0.31%) |
May 19, 2021 | 9.640 | 9.670 | 9.620 | 9.660 | 22,293 | -0.03(-0.31%) |
May 18, 2021 | 9.650 | 9.700 | 9.630 | 9.690 | 104,732 | -0.01(-0.10%) |
May 17, 2021 | 9.730 | 9.740 | 9.640 | 9.700 | 76,333 | -0.06(-0.61%) |
May 14, 2021 | 9.710 | 9.790 | 9.700 | 9.760 | 351,732 | +0.02(+0.21%) |
May 13, 2021 | 9.750 | 9.810 | 9.670 | 9.740 | 70,124 | -0.08(-0.81%) |
May 12, 2021 | 9.780 | 9.820 | 9.765 | 9.820 | 40,457 | +0.04(+0.41%) |
May 11, 2021 | 9.750 | 9.780 | 9.700 | 9.780 | 12,220 | +0.01(+0.10%) |
May 10, 2021 | 9.750 | 9.780 | 9.740 | 9.770 | 3,171 | -0.04(-0.41%) |
May 07, 2021 | 9.810 | 9.810 | 9.785 | 9.810 | 6,550 | +0.00(+0.00%) |
May 06, 2021 | 9.770 | 9.810 | 9.770 | 9.810 | 5,906 | +0.00(+0.00%) |
May 05, 2021 | 9.790 | 9.810 | 9.780 | 9.810 | 20,505 | +0.02(+0.20%) |
May 04, 2021 | 9.730 | 9.790 | 9.720 | 9.790 | 11,301 | +0.02(+0.20%) |
May 03, 2021 | 9.730 | 9.780 | 9.660 | 9.770 | 97,497 | +0.03(+0.31%) |
Apr 30, 2021 | 9.850 | 9.850 | 9.720 | 9.740 | 220,600 | -0.11(-1.12%) |
Apr 29, 2021 | 9.810 | 9.850 | 9.720 | 9.850 | 58,089 | +0.00(+0.00%) |
Apr 28, 2021 | 9.720 | 9.850 | 9.700 | 9.850 | 97,955 | +0.15(+1.55%) |
Apr 27, 2021 | 9.750 | 9.790 | 9.650 | 9.700 | 180,462 | -0.09(-0.92%) |
Apr 26, 2021 | 9.750 | 9.790 | 9.700 | 9.790 | 152,806 | +0.05(+0.51%) |
Apr 23, 2021 | 9.700 | 9.740 | 9.670 | 9.740 | 85,200 | +0.01(+0.10%) |
Apr 22, 2021 | 9.730 | 9.750 | 9.670 | 9.730 | 46,192 | -0.01(-0.10%) |
Apr 21, 2021 | 9.740 | 9.770 | 9.690 | 9.740 | 150,798 | +0.03(+0.31%) |
Apr 20, 2021 | 9.770 | 9.800 | 9.620 | 9.710 | 151,000 | -0.10(-1.02%) |
Apr 19, 2021 | 9.770 | 9.820 | 9.750 | 9.810 | 29,451 | -0.04(-0.41%) |
Apr 16, 2021 | 9.920 | 9.920 | 9.850 | 9.850 | 200 | +0.00(+0.00%) |
Apr 15, 2021 | 9.850 | 9.850 | 9.850 | 9.850 | 1,455 | +0.00(+0.00%) |
Apr 14, 2021 | 9.790 | 9.880 | 9.790 | 9.850 | 73,894 | +0.00(+0.00%) |
Apr 13, 2021 | 9.850 | 9.860 | 9.790 | 9.850 | 2,961 | +0.01(+0.10%) |
Apr 12, 2021 | 9.850 | 9.850 | 9.840 | 9.840 | 784 | -0.01(-0.05%) |
Apr 09, 2021 | 9.780 | 9.890 | 9.760 | 9.845 | 34,400 | -0.00(-0.05%) |
Apr 08, 2021 | 9.850 | 9.850 | 9.850 | 9.850 | 4,788 | -0.02(-0.20%) |
Apr 07, 2021 | 9.730 | 9.870 | 9.720 | 9.870 | 1,708 | +0.04(+0.41%) |
Apr 06, 2021 | 9.800 | 9.830 | 9.750 | 9.830 | 280,213 | +0.05(+0.51%) |
Apr 05, 2021 | 9.750 | 9.791 | 9.700 | 9.780 | 11,348 | +0.03(+0.31%) |
Apr 01, 2021 | 9.740 | 9.760 | 9.700 | 9.750 | 27,800 | +0.05(+0.52%) |
Mar 31, 2021 | 9.660 | 9.700 | 9.630 | 9.700 | 27,121 | +0.06(+0.67%) |
Mar 30, 2021 | 9.785 | 9.785 | 9.600 | 9.635 | 24,507 | -0.10(-0.98%) |
Mar 29, 2021 | 9.730 | 9.800 | 9.620 | 9.730 | 86,652 | -0.12(-1.22%) |
Mar 26, 2021 | 9.570 | 9.880 | 9.570 | 9.850 | 15,000 | +0.22(+2.28%) |
Mar 25, 2021 | 9.600 | 9.700 | 9.600 | 9.630 | 225,639 | -0.02(-0.21%) |
Mar 24, 2021 | 9.640 | 9.690 | 9.628 | 9.650 | 486,845 | -0.05(-0.52%) |
Mar 23, 2021 | 9.715 | 9.788 | 9.650 | 9.700 | 130,933 | -0.07(-0.72%) |
Mar 22, 2021 | 9.720 | 9.770 | 9.720 | 9.770 | 19,967 | +0.03(+0.31%) |
Mar 19, 2021 | 9.770 | 9.790 | 9.700 | 9.740 | 22,500 | -0.01(-0.10%) |
Mar 18, 2021 | 9.760 | 9.820 | 9.750 | 9.750 | 32,351 | -0.05(-0.56%) |
Mar 17, 2021 | 9.770 | 9.840 | 9.720 | 9.805 | 13,149 | +0.04(+0.36%) |
Mar 16, 2021 | 9.810 | 9.840 | 9.700 | 9.770 | 120,167 | -0.02(-0.20%) |
Mar 15, 2021 | 9.750 | 9.850 | 9.700 | 9.790 | 33,372 | -0.03(-0.31%) |
Mar 12, 2021 | 9.850 | 9.900 | 9.600 | 9.820 | 58,500 | -0.03(-0.30%) |
Mar 11, 2021 | 9.890 | 9.890 | 9.750 | 9.850 | 48,620 | +0.05(+0.51%) |
Mar 10, 2021 | 9.800 | 9.900 | 9.710 | 9.800 | 191,489 | +0.05(+0.49%) |
Mar 09, 2021 | 9.850 | 9.900 | 9.700 | 9.752 | 78,875 | -0.15(-1.50%) |