Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.15 | 10.15 | 10.10 | 10.10 | 3,366 | +0.00(+0.00%) |
Jun 29, 2021 | 10.12 | 10.15 | 10.02 | 10.10 | 7,549 | +0.01(+0.10%) |
Jun 28, 2021 | 10.09 | 10.10 | 10.09 | 10.09 | 1,747 | -0.01(-0.10%) |
Jun 25, 2021 | 10.10 | 10.15 | 10.10 | 10.10 | 2,557 | +0.09(+0.85%) |
Jun 24, 2021 | 10.01 | 10.05 | 10.01 | 10.01 | 815 | +0.00(+0.04%) |
Jun 23, 2021 | 10.05 | 10.07 | 10.01 | 10.01 | 10,106 | -0.06(-0.59%) |
Jun 22, 2021 | 10.02 | 10.07 | 10.00 | 10.07 | 7,151 | +0.07(+0.70%) |
Jun 21, 2021 | 10.02 | 10.02 | 10.00 | 10.00 | 1,365 | +0.00(+0.00%) |
Jun 18, 2021 | 10.01 | 10.02 | 10.00 | 10.00 | 6,340 | -0.05(-0.49%) |
Jun 17, 2021 | 10.01 | 10.05 | 10.01 | 10.05 | 2,746 | -0.08(-0.80%) |
Jun 16, 2021 | 10.13 | 10.13 | 10.13 | 10.13 | 227 | -0.06(-0.59%) |
Jun 15, 2021 | 9.980 | 10.19 | 9.980 | 10.19 | 11,275 | +0.20(+2.01%) |
Jun 14, 2021 | 9.990 | 9.990 | 9.980 | 9.989 | 2,253 | -0.00(-0.01%) |
Jun 11, 2021 | 9.990 | 9.990 | 9.930 | 9.990 | 2,237 | +0.01(+0.07%) |
Jun 10, 2021 | 9.990 | 9.990 | 9.962 | 9.983 | 5,520 | +0.07(+0.73%) |
Jun 08, 2021 | 9.910 | 9.910 | 9.910 | 146 | -0.04(-0.40%) | |
Jun 07, 2021 | 10.00 | 10.00 | 9.950 | 9.950 | 21,383 | -0.04(-0.40%) |
Jun 04, 2021 | 9.955 | 10.00 | 9.945 | 9.990 | 12,738 | +0.04(+0.45%) |
Jun 03, 2021 | 9.985 | 10.00 | 9.940 | 9.945 | 11,679 | +0.01(+0.15%) |
Jun 02, 2021 | 9.940 | 9.940 | 9.930 | 9.930 | 6,145 | -0.02(-0.20%) |
Jun 01, 2021 | 10.00 | 10.00 | 9.940 | 9.950 | 7,366 | +0.01(+0.06%) |
May 28, 2021 | 9.910 | 9.950 | 9.910 | 9.944 | 8,908 | -0.00(-0.02%) |
May 27, 2021 | 10.00 | 10.00 | 9.946 | 9.946 | 1,760 | +0.00(+0.01%) |
May 26, 2021 | 9.950 | 9.950 | 9.945 | 9.945 | 1,430 | +0.04(+0.45%) |
May 25, 2021 | 9.900 | 9.900 | 9.900 | 9.900 | 466 | -0.02(-0.20%) |
May 21, 2021 | 9.920 | 9.920 | 9.920 | 58 | -0.03(-0.25%) | |
May 20, 2021 | 9.940 | 9.945 | 9.940 | 9.945 | 3,662 | +0.01(+0.05%) |
May 19, 2021 | 9.940 | 9.940 | 9.925 | 9.940 | 6,706 | +0.00(+0.05%) |
May 18, 2021 | 9.935 | 9.935 | 9.935 | 9.935 | 101 | -0.02(-0.20%) |
May 17, 2021 | 9.955 | 9.955 | 9.955 | 9.955 | 1,116 | +0.03(+0.25%) |
May 14, 2021 | 9.933 | 9.933 | 9.930 | 9.930 | 1,586 | +0.00(+0.00%) |
May 13, 2021 | 9.950 | 10.00 | 9.930 | 9.930 | 22,061 | -0.02(-0.20%) |
May 12, 2021 | 9.920 | 9.960 | 9.899 | 9.950 | 4,604 | +0.02(+0.20%) |
May 11, 2021 | 9.910 | 9.990 | 9.910 | 9.930 | 15,078 | -0.01(-0.10%) |
May 10, 2021 | 9.920 | 9.950 | 9.920 | 9.940 | 5,313 | +0.02(+0.20%) |
May 07, 2021 | 9.916 | 9.920 | 9.910 | 9.920 | 1,424 | +0.02(+0.20%) |
May 06, 2021 | 9.910 | 9.910 | 9.875 | 9.900 | 11,309 | -0.04(-0.40%) |
May 05, 2021 | 9.950 | 9.950 | 9.940 | 9.940 | 3,925 | +0.01(+0.13%) |
May 04, 2021 | 9.910 | 9.927 | 9.910 | 9.927 | 967 | +0.03(+0.28%) |
May 03, 2021 | 9.880 | 9.900 | 9.880 | 9.900 | 8,096 | +0.01(+0.10%) |
Apr 30, 2021 | 9.880 | 9.890 | 9.880 | 9.890 | 800 | +0.01(+0.10%) |
Apr 29, 2021 | 9.861 | 9.880 | 9.861 | 9.880 | 652 | -0.04(-0.45%) |
Apr 28, 2021 | 9.900 | 9.925 | 9.880 | 9.925 | 6,644 | +0.06(+0.56%) |
Apr 27, 2021 | 9.900 | 9.900 | 9.870 | 9.870 | 390 | -0.03(-0.30%) |
Apr 26, 2021 | 9.905 | 9.905 | 9.900 | 9.900 | 406 | -0.03(-0.30%) |
Apr 23, 2021 | 9.850 | 9.933 | 9.850 | 9.930 | 2,300 | +0.08(+0.81%) |
Apr 22, 2021 | 9.850 | 9.885 | 9.850 | 9.850 | 8,575 | +0.02(+0.20%) |
Apr 21, 2021 | 9.830 | 9.830 | 9.830 | 9.830 | 235 | +0.01(+0.10%) |
Apr 20, 2021 | 9.976 | 9.988 | 9.820 | 9.820 | 11,610 | +0.01(+0.10%) |
Apr 19, 2021 | 9.860 | 9.868 | 9.792 | 9.810 | 10,648 | -0.12(-1.16%) |
Apr 16, 2021 | 9.990 | 9.990 | 9.840 | 9.925 | 14,400 | +0.08(+0.76%) |
Apr 15, 2021 | 9.970 | 10.00 | 9.830 | 9.850 | 9,609 | +0.03(+0.28%) |
Apr 14, 2021 | 9.885 | 9.939 | 9.820 | 9.822 | 14,777 | +0.00(+0.03%) |
Apr 13, 2021 | 9.832 | 9.838 | 9.820 | 9.820 | 6,043 | -0.08(-0.81%) |
Apr 12, 2021 | 9.900 | 9.980 | 9.890 | 9.900 | 10,386 | +0.10(+1.02%) |
Apr 09, 2021 | 9.880 | 9.888 | 9.790 | 9.800 | 12,300 | -0.05(-0.51%) |
Apr 08, 2021 | 9.854 | 9.900 | 9.850 | 9.850 | 7,304 | -0.04(-0.40%) |
Apr 07, 2021 | 9.900 | 9.910 | 9.890 | 9.890 | 7,903 | -0.01(-0.10%) |
Apr 06, 2021 | 10.00 | 10.00 | 9.830 | 9.900 | 1,051 | +0.08(+0.81%) |
Apr 05, 2021 | 9.920 | 9.960 | 9.800 | 9.820 | 15,564 | -0.10(-1.01%) |
Apr 01, 2021 | 9.920 | 9.930 | 9.920 | 9.920 | 27,400 | +0.00(+0.00%) |
Mar 31, 2021 | 9.910 | 9.930 | 9.910 | 9.920 | 1,315 | -0.01(-0.10%) |
Mar 30, 2021 | 9.930 | 9.930 | 9.930 | 9.930 | 505 | +0.03(+0.30%) |
Mar 29, 2021 | 9.930 | 9.930 | 9.895 | 9.900 | 6,768 | +0.00(+0.00%) |
Mar 26, 2021 | 9.900 | 9.930 | 9.880 | 9.900 | 1,700 | -0.02(-0.20%) |
Mar 25, 2021 | 9.890 | 9.930 | 9.820 | 9.920 | 1,518 | -0.01(-0.10%) |
Mar 24, 2021 | 9.850 | 9.930 | 9.850 | 9.930 | 4,864 | +0.18(+1.85%) |
Mar 23, 2021 | 9.830 | 9.876 | 9.750 | 9.750 | 26,037 | -0.03(-0.31%) |
Mar 22, 2021 | 9.850 | 9.930 | 9.780 | 9.780 | 20,199 | +0.07(+0.72%) |
Mar 19, 2021 | 10.09 | 10.16 | 9.710 | 9.710 | 72,900 | -0.33(-3.29%) |
Mar 18, 2021 | 9.960 | 10.19 | 9.950 | 10.04 | 11,783 | +0.04(+0.40%) |
Mar 17, 2021 | 10.19 | 10.20 | 10.00 | 10.00 | 12,594 | -0.18(-1.77%) |
Mar 16, 2021 | 10.01 | 10.24 | 10.01 | 10.18 | 30,218 | +0.07(+0.69%) |
Mar 15, 2021 | 10.10 | 10.11 | 9.970 | 10.11 | 13,635 | +0.03(+0.30%) |
Mar 12, 2021 | 10.13 | 10.13 | 10.00 | 10.08 | 53,800 | +0.05(+0.50%) |
Mar 11, 2021 | 10.05 | 10.05 | 9.915 | 10.03 | 8,604 | -0.01(-0.10%) |
Mar 10, 2021 | 10.02 | 10.05 | 9.950 | 10.04 | 7,920 | +0.04(+0.40%) |
Mar 09, 2021 | 10.02 | 10.04 | 9.943 | 10.00 | 13,686 | +0.00(+0.00%) |
Mar 08, 2021 | 9.850 | 10.03 | 9.775 | 10.00 | 58,502 | +0.24(+2.51%) |
Mar 05, 2021 | 9.850 | 9.850 | 9.755 | 9.755 | 13,300 | +0.02(+0.15%) |
Mar 04, 2021 | 9.620 | 9.850 | 9.620 | 9.740 | 28,304 | -0.03(-0.31%) |
Mar 03, 2021 | 9.790 | 9.850 | 9.760 | 9.770 | 6,599 | +0.06(+0.62%) |
Mar 02, 2021 | 9.790 | 9.790 | 9.710 | 9.710 | 1,159 | -0.07(-0.72%) |
Mar 01, 2021 | 9.840 | 9.850 | 9.610 | 9.780 | 16,846 | -0.02(-0.20%) |
Feb 26, 2021 | 9.840 | 9.850 | 9.760 | 9.800 | 3,800 | +0.05(+0.51%) |
Feb 25, 2021 | 9.970 | 9.970 | 9.750 | 9.750 | 20,080 | -0.10(-1.01%) |
Feb 24, 2021 | 9.590 | 9.860 | 9.590 | 9.850 | 24,337 | +0.30(+3.14%) |
Feb 23, 2021 | 9.530 | 9.600 | 9.420 | 9.550 | 4,094 | -0.08(-0.82%) |
Feb 22, 2021 | 9.600 | 9.650 | 9.550 | 9.629 | 9,955 | +0.15(+1.57%) |
Feb 19, 2021 | 9.450 | 9.640 | 9.450 | 9.480 | 10,900 | +0.05(+0.53%) |
Feb 18, 2021 | 9.430 | 9.490 | 9.395 | 9.430 | 5,290 | -0.02(-0.21%) |
Feb 17, 2021 | 9.450 | 9.480 | 9.420 | 9.450 | 9,285 | -0.02(-0.21%) |
Feb 16, 2021 | 9.500 | 9.500 | 9.470 | 9.470 | 1,563 | -0.01(-0.11%) |
Feb 12, 2021 | 9.490 | 9.492 | 9.350 | 9.480 | 14,300 | -0.10(-1.04%) |
Feb 11, 2021 | 9.510 | 9.580 | 9.460 | 9.580 | 8,849 | +0.07(+0.74%) |
Feb 10, 2021 | 9.650 | 9.670 | 9.500 | 9.510 | 40,722 | -0.15(-1.55%) |
Feb 09, 2021 | 9.730 | 9.730 | 9.660 | 9.660 | 10,945 | -0.08(-0.82%) |
Feb 08, 2021 | 9.740 | 9.740 | 9.740 | 9.740 | 240 | -0.00(-0.00%) |
Feb 05, 2021 | 9.740 | 9.750 | 9.740 | 9.740 | 800 | +0.04(+0.41%) |
Feb 04, 2021 | 9.800 | 9.800 | 9.700 | 9.700 | 10,044 | -0.08(-0.79%) |
Feb 03, 2021 | 9.777 | 9.777 | 9.777 | 9.777 | 306 | +0.01(+0.07%) |
Feb 02, 2021 | 9.820 | 9.820 | 9.750 | 9.770 | 1,701 | -0.06(-0.61%) |
Feb 01, 2021 | 9.830 | 9.830 | 9.830 | 571 | +0.00(+0.00%) | |
Jan 29, 2021 | 9.800 | 9.830 | 9.720 | 9.830 | 4,400 | +0.03(+0.31%) |
Jan 28, 2021 | 9.870 | 9.870 | 9.800 | 9.800 | 846 | -0.10(-1.01%) |
Jan 27, 2021 | 9.890 | 9.940 | 9.764 | 9.900 | 8,843 | -0.07(-0.70%) |
Jan 26, 2021 | 9.760 | 9.970 | 9.760 | 9.970 | 15,043 | +0.15(+1.53%) |
Jan 25, 2021 | 9.850 | 9.880 | 9.765 | 9.820 | 3,904 | +0.01(+0.10%) |
Jan 22, 2021 | 9.500 | 10.06 | 9.470 | 9.810 | 81,700 | +0.31(+3.23%) |
Jan 21, 2021 | 9.560 | 9.560 | 9.470 | 9.503 | 33,502 | -0.06(-0.63%) |
Jan 20, 2021 | 9.760 | 9.760 | 9.490 | 9.563 | 42,202 | -0.22(-2.22%) |
Jan 19, 2021 | 9.990 | 9.990 | 9.770 | 9.780 | 7,667 | -0.06(-0.61%) |
Jan 15, 2021 | 10.01 | 10.02 | 9.755 | 9.840 | 20,000 | -0.17(-1.70%) |
Jan 14, 2021 | 10.01 | 10.08 | 10.00 | 10.01 | 42,496 | -0.04(-0.40%) |