Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.970 | 10.18 | 9.960 | 10.04 | 1,335,650 | +0.08(+0.80%) |
May 27, 2021 | 9.950 | 9.970 | 9.930 | 9.960 | 857,740 | -0.01(-0.10%) |
May 26, 2021 | 9.920 | 9.970 | 9.920 | 9.970 | 631,805 | +0.04(+0.40%) |
May 25, 2021 | 9.930 | 9.950 | 9.910 | 9.930 | 286,497 | +0.01(+0.10%) |
May 24, 2021 | 9.970 | 9.980 | 9.910 | 9.920 | 642,819 | -0.04(-0.40%) |
May 21, 2021 | 10.00 | 10.00 | 9.960 | 9.960 | 503,434 | +0.01(+0.10%) |
May 20, 2021 | 10.00 | 10.01 | 9.950 | 9.950 | 882,947 | -0.02(-0.20%) |
May 19, 2021 | 9.920 | 10.00 | 9.880 | 9.970 | 811,266 | +0.02(+0.20%) |
May 18, 2021 | 9.940 | 9.980 | 9.910 | 9.950 | 268,586 | +0.02(+0.20%) |
May 17, 2021 | 9.890 | 9.940 | 9.890 | 9.930 | 397,435 | +0.01(+0.10%) |
May 14, 2021 | 9.910 | 9.960 | 9.910 | 9.920 | 502,499 | +0.02(+0.20%) |
May 13, 2021 | 9.980 | 9.980 | 9.890 | 9.900 | 850,577 | -0.08(-0.80%) |
May 12, 2021 | 9.970 | 10.02 | 9.930 | 9.980 | 1,129,071 | +0.02(+0.20%) |
May 11, 2021 | 9.880 | 9.980 | 9.830 | 9.960 | 1,048,680 | +0.01(+0.10%) |
May 10, 2021 | 10.06 | 10.06 | 9.910 | 9.950 | 759,340 | -0.12(-1.19%) |
May 07, 2021 | 10.02 | 10.12 | 9.990 | 10.07 | 646,794 | +0.05(+0.50%) |
May 06, 2021 | 10.03 | 10.05 | 9.995 | 10.02 | 845,631 | -0.03(-0.30%) |
May 05, 2021 | 10.02 | 10.13 | 9.990 | 10.05 | 875,727 | -0.01(-0.10%) |
May 04, 2021 | 10.04 | 10.09 | 9.980 | 10.06 | 1,274,547 | +0.03(+0.30%) |
May 03, 2021 | 10.09 | 10.11 | 10.02 | 10.03 | 828,282 | -0.01(-0.10%) |
Apr 30, 2021 | 9.990 | 10.08 | 9.990 | 10.04 | 591,100 | +0.02(+0.20%) |
Apr 29, 2021 | 9.980 | 10.03 | 9.980 | 10.02 | 637,117 | +0.05(+0.50%) |
Apr 28, 2021 | 10.00 | 10.05 | 9.970 | 9.970 | 601,272 | -0.03(-0.30%) |
Apr 27, 2021 | 10.01 | 10.02 | 9.950 | 10.00 | 1,065,080 | +0.00(+0.00%) |
Apr 26, 2021 | 10.14 | 10.14 | 9.980 | 10.00 | 1,090,358 | -0.01(-0.10%) |
Apr 23, 2021 | 9.910 | 10.04 | 9.910 | 10.01 | 1,900,700 | +0.10(+1.01%) |
Apr 22, 2021 | 9.920 | 9.960 | 9.890 | 9.910 | 1,092,837 | +0.00(+0.00%) |
Apr 21, 2021 | 9.880 | 9.920 | 9.863 | 9.910 | 619,821 | +0.01(+0.10%) |
Apr 20, 2021 | 9.900 | 9.940 | 9.890 | 9.900 | 1,007,186 | +0.00(+0.00%) |
Apr 19, 2021 | 9.950 | 9.960 | 9.880 | 9.900 | 2,892,781 | -0.08(-0.80%) |
Apr 16, 2021 | 9.950 | 10.00 | 9.910 | 9.980 | 1,406,400 | +0.05(+0.50%) |
Apr 15, 2021 | 9.970 | 9.980 | 9.930 | 9.930 | 1,731,894 | -0.04(-0.40%) |
Apr 14, 2021 | 9.960 | 10.01 | 9.950 | 9.970 | 1,110,423 | +0.02(+0.20%) |
Apr 13, 2021 | 10.04 | 10.04 | 9.950 | 9.950 | 1,572,029 | -0.06(-0.60%) |
Apr 12, 2021 | 10.05 | 10.08 | 10.00 | 10.01 | 973,669 | -0.04(-0.40%) |
Apr 09, 2021 | 10.12 | 10.29 | 10.04 | 10.05 | 1,075,600 | -0.05(-0.50%) |
Apr 08, 2021 | 10.05 | 10.23 | 10.00 | 10.10 | 1,263,045 | +0.09(+0.90%) |
Apr 07, 2021 | 10.05 | 10.08 | 9.995 | 10.01 | 1,645,318 | -0.02(-0.20%) |
Apr 06, 2021 | 10.10 | 10.11 | 10.01 | 10.03 | 1,745,587 | -0.08(-0.79%) |
Apr 05, 2021 | 10.06 | 10.14 | 10.02 | 10.11 | 1,470,258 | +0.05(+0.50%) |
Apr 01, 2021 | 10.13 | 10.18 | 10.00 | 10.06 | 2,933,700 | -0.06(-0.59%) |
Mar 31, 2021 | 10.20 | 10.21 | 10.05 | 10.12 | 2,021,740 | +0.01(+0.10%) |
Mar 30, 2021 | 10.17 | 10.33 | 10.09 | 10.11 | 1,093,147 | -0.20(-1.94%) |
Mar 29, 2021 | 10.17 | 10.45 | 10.09 | 10.31 | 1,292,350 | +0.06(+0.59%) |
Mar 26, 2021 | 10.10 | 10.65 | 10.03 | 10.25 | 1,142,700 | +0.11(+1.08%) |
Mar 25, 2021 | 9.920 | 10.25 | 9.720 | 10.14 | 2,293,774 | +0.03(+0.30%) |
Mar 24, 2021 | 10.40 | 10.43 | 10.01 | 10.11 | 2,191,150 | -0.24(-2.32%) |
Mar 23, 2021 | 10.62 | 10.69 | 10.32 | 10.35 | 1,427,940 | -0.38(-3.54%) |
Mar 22, 2021 | 10.82 | 10.90 | 10.58 | 10.73 | 914,883 | +0.07(+0.66%) |
Mar 19, 2021 | 10.75 | 10.78 | 10.51 | 10.66 | 1,358,600 | -0.13(-1.20%) |
Mar 18, 2021 | 10.86 | 11.10 | 10.69 | 10.79 | 1,467,775 | -0.15(-1.37%) |
Mar 17, 2021 | 10.93 | 11.20 | 10.81 | 10.94 | 1,429,265 | -0.30(-2.67%) |
Mar 16, 2021 | 11.59 | 11.63 | 11.02 | 11.24 | 1,775,405 | -0.44(-3.77%) |
Mar 15, 2021 | 11.65 | 11.99 | 11.52 | 11.68 | 1,243,749 | -0.03(-0.26%) |
Mar 12, 2021 | 11.10 | 11.77 | 11.10 | 11.71 | 1,624,500 | +0.47(+4.18%) |
Mar 11, 2021 | 11.12 | 11.44 | 10.97 | 11.24 | 1,768,529 | +0.12(+1.08%) |
Mar 10, 2021 | 11.33 | 11.55 | 10.86 | 11.12 | 2,761,957 | -0.24(-2.11%) |
Mar 09, 2021 | 11.51 | 11.89 | 11.22 | 11.36 | 2,474,275 | -0.19(-1.65%) |
Mar 08, 2021 | 11.73 | 12.25 | 11.02 | 11.55 | 2,527,878 | -0.34(-2.86%) |
Mar 05, 2021 | 11.15 | 12.00 | 10.13 | 11.89 | 4,822,800 | +0.73(+6.54%) |
Mar 04, 2021 | 10.94 | 12.13 | 10.51 | 11.16 | 4,326,006 | -0.17(-1.50%) |
Mar 03, 2021 | 11.94 | 12.23 | 10.88 | 11.33 | 4,089,025 | -0.76(-6.29%) |
Mar 02, 2021 | 12.41 | 12.90 | 11.92 | 12.09 | 3,017,636 | -0.59(-4.65%) |