Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.750 | 9.790 | 9.740 | 9.750 | 38,156 | +0.00(+0.00%) |
May 27, 2021 | 9.730 | 9.770 | 9.730 | 9.750 | 73,721 | +0.03(+0.31%) |
May 26, 2021 | 9.730 | 9.740 | 9.710 | 9.720 | 97,720 | -0.02(-0.21%) |
May 25, 2021 | 9.750 | 9.750 | 9.730 | 9.740 | 48,340 | +0.00(+0.00%) |
May 24, 2021 | 9.760 | 9.790 | 9.730 | 9.740 | 67,555 | -0.03(-0.31%) |
May 21, 2021 | 9.730 | 9.790 | 9.710 | 9.770 | 145,719 | +0.02(+0.21%) |
May 20, 2021 | 9.780 | 9.780 | 9.730 | 9.750 | 66,471 | +0.02(+0.21%) |
May 19, 2021 | 9.780 | 9.780 | 9.690 | 9.730 | 241,682 | -0.06(-0.61%) |
May 18, 2021 | 9.750 | 9.810 | 9.750 | 9.790 | 88,406 | +0.02(+0.20%) |
May 17, 2021 | 9.800 | 9.830 | 9.730 | 9.770 | 122,954 | -0.03(-0.31%) |
May 14, 2021 | 9.830 | 9.850 | 9.800 | 9.800 | 66,635 | -0.02(-0.20%) |
May 13, 2021 | 9.830 | 9.875 | 9.820 | 9.820 | 107,935 | -0.06(-0.61%) |
May 12, 2021 | 9.870 | 9.940 | 9.870 | 9.880 | 433,566 | -0.02(-0.20%) |
May 11, 2021 | 9.870 | 9.910 | 9.830 | 9.900 | 421,364 | +0.00(+0.00%) |
May 10, 2021 | 9.880 | 9.940 | 9.880 | 9.900 | 314,728 | -0.02(-0.20%) |
May 07, 2021 | 9.930 | 9.950 | 9.910 | 9.920 | 117,433 | -0.01(-0.10%) |
May 06, 2021 | 9.930 | 9.970 | 9.920 | 9.930 | 1,789,497 | +0.00(+0.00%) |
May 05, 2021 | 9.930 | 9.950 | 9.890 | 9.930 | 119,405 | +0.02(+0.20%) |
May 04, 2021 | 9.900 | 9.950 | 9.880 | 9.910 | 136,333 | -0.02(-0.20%) |
May 03, 2021 | 9.940 | 9.950 | 9.910 | 9.930 | 166,352 | +0.00(+0.00%) |
Apr 30, 2021 | 9.880 | 9.970 | 9.880 | 9.930 | 124,100 | +0.03(+0.30%) |
Apr 29, 2021 | 9.890 | 9.930 | 9.870 | 9.900 | 133,365 | +0.01(+0.10%) |
Apr 28, 2021 | 9.880 | 9.900 | 9.880 | 9.890 | 116,071 | +0.01(+0.10%) |
Apr 27, 2021 | 9.870 | 9.930 | 9.860 | 9.880 | 225,074 | +0.00(+0.00%) |
Apr 26, 2021 | 9.890 | 9.890 | 9.850 | 9.880 | 67,004 | -0.01(-0.10%) |
Apr 23, 2021 | 9.890 | 9.895 | 9.832 | 9.890 | 179,600 | +0.01(+0.10%) |
Apr 22, 2021 | 9.850 | 9.910 | 9.850 | 9.880 | 102,693 | +0.03(+0.30%) |
Apr 21, 2021 | 9.820 | 9.900 | 9.800 | 9.850 | 571,906 | -0.01(-0.10%) |
Apr 20, 2021 | 9.850 | 9.900 | 9.820 | 9.860 | 370,157 | -0.03(-0.30%) |
Apr 19, 2021 | 9.870 | 9.970 | 9.860 | 9.890 | 241,593 | -0.03(-0.30%) |
Apr 16, 2021 | 9.900 | 9.930 | 9.860 | 9.920 | 419,500 | +0.01(+0.10%) |
Apr 15, 2021 | 9.930 | 9.960 | 9.900 | 9.910 | 415,605 | -0.02(-0.20%) |
Apr 14, 2021 | 9.920 | 9.955 | 9.890 | 9.930 | 820,127 | -0.02(-0.20%) |
Apr 13, 2021 | 9.960 | 9.960 | 9.920 | 9.950 | 147,358 | -0.01(-0.10%) |
Apr 12, 2021 | 9.970 | 9.970 | 9.910 | 9.960 | 93,315 | -0.01(-0.10%) |
Apr 09, 2021 | 9.960 | 9.990 | 9.950 | 9.970 | 90,100 | -0.02(-0.20%) |
Apr 08, 2021 | 9.950 | 9.990 | 9.935 | 9.990 | 358,541 | +0.06(+0.60%) |
Apr 07, 2021 | 9.930 | 9.950 | 9.910 | 9.930 | 331,338 | +0.01(+0.10%) |
Apr 06, 2021 | 9.950 | 9.950 | 9.915 | 9.920 | 158,471 | -0.01(-0.10%) |
Apr 05, 2021 | 9.930 | 9.950 | 9.910 | 9.930 | 84,191 | +0.02(+0.20%) |
Apr 01, 2021 | 9.930 | 9.950 | 9.900 | 9.910 | 307,300 | +0.01(+0.10%) |
Mar 31, 2021 | 9.960 | 9.980 | 9.900 | 9.900 | 960,162 | -0.03(-0.30%) |
Mar 30, 2021 | 9.960 | 9.970 | 9.905 | 9.930 | 732,810 | -0.02(-0.20%) |
Mar 29, 2021 | 9.880 | 9.950 | 9.800 | 9.950 | 303,087 | +0.06(+0.61%) |
Mar 26, 2021 | 9.790 | 9.890 | 9.780 | 9.890 | 874,700 | +0.11(+1.12%) |
Mar 25, 2021 | 9.660 | 9.860 | 9.640 | 9.780 | 579,066 | +0.01(+0.10%) |
Mar 24, 2021 | 9.890 | 9.890 | 9.720 | 9.770 | 513,657 | -0.07(-0.71%) |
Mar 23, 2021 | 9.990 | 9.990 | 9.820 | 9.840 | 879,677 | -0.15(-1.50%) |
Mar 22, 2021 | 10.00 | 10.00 | 9.970 | 9.990 | 377,155 | +0.01(+0.10%) |
Mar 19, 2021 | 9.980 | 10.13 | 9.980 | 9.980 | 513,700 | +0.00(+0.00%) |
Mar 18, 2021 | 10.08 | 10.10 | 9.950 | 9.980 | 518,398 | -0.14(-1.38%) |
Mar 17, 2021 | 10.13 | 10.15 | 10.06 | 10.12 | 367,942 | -0.02(-0.20%) |
Mar 16, 2021 | 10.24 | 10.24 | 10.08 | 10.14 | 188,420 | -0.16(-1.55%) |
Mar 15, 2021 | 10.25 | 10.32 | 10.23 | 10.30 | 760,799 | +0.07(+0.68%) |
Mar 12, 2021 | 10.21 | 10.25 | 10.20 | 10.23 | 118,200 | -0.05(-0.49%) |
Mar 11, 2021 | 10.29 | 10.30 | 10.16 | 10.28 | 1,435,063 | +0.03(+0.29%) |
Mar 10, 2021 | 10.21 | 10.25 | 10.17 | 10.25 | 694,185 | +0.03(+0.29%) |
Mar 09, 2021 | 10.25 | 10.25 | 10.12 | 10.22 | 613,417 | +0.02(+0.20%) |
Mar 08, 2021 | 10.09 | 10.20 | 10.05 | 10.20 | 545,238 | +0.12(+1.19%) |
Mar 05, 2021 | 10.17 | 10.23 | 10.05 | 10.08 | 1,216,800 | -0.04(-0.40%) |
Mar 04, 2021 | 10.10 | 10.75 | 10.00 | 10.12 | 1,640,047 | +0.00(+0.00%) |
Mar 03, 2021 | 10.26 | 10.30 | 10.08 | 10.12 | 531,671 | -0.25(-2.41%) |
Mar 02, 2021 | 10.40 | 10.49 | 10.07 | 10.37 | 838,790 | -0.04(-0.38%) |