Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.950 | 10.00 | 9.920 | 9.960 | 31,118 | +0.03(+0.30%) |
May 27, 2021 | 10.04 | 10.04 | 9.860 | 9.930 | 140,670 | -0.04(-0.40%) |
May 26, 2021 | 10.13 | 10.17 | 9.950 | 9.970 | 1,130,357 | -0.02(-0.20%) |
May 25, 2021 | 10.20 | 10.24 | 9.900 | 9.990 | 226,445 | -0.19(-1.87%) |
May 24, 2021 | 10.19 | 10.28 | 10.16 | 10.18 | 176,376 | -0.08(-0.78%) |
May 21, 2021 | 10.60 | 10.60 | 10.25 | 10.26 | 163,390 | -0.10(-0.97%) |
May 20, 2021 | 10.43 | 10.61 | 10.29 | 10.36 | 314,313 | +0.06(+0.58%) |
May 19, 2021 | 10.02 | 10.34 | 10.01 | 10.30 | 112,699 | +0.29(+2.90%) |
May 18, 2021 | 10.08 | 10.09 | 10.00 | 10.01 | 65,886 | +0.02(+0.20%) |
May 17, 2021 | 10.03 | 10.09 | 9.980 | 9.990 | 440,326 | +0.00(+0.00%) |
May 14, 2021 | 10.05 | 10.08 | 9.930 | 9.990 | 159,746 | +0.01(+0.10%) |
May 13, 2021 | 10.03 | 10.05 | 9.950 | 9.980 | 77,481 | -0.04(-0.40%) |
May 12, 2021 | 10.05 | 10.06 | 10.02 | 10.02 | 89,821 | -0.03(-0.30%) |
May 11, 2021 | 9.980 | 10.05 | 9.950 | 10.05 | 114,767 | +0.00(+0.00%) |
May 10, 2021 | 10.19 | 10.09 | 10.00 | 10.05 | 249,131 | -0.04(-0.40%) |
May 07, 2021 | 10.00 | 10.09 | 10.00 | 10.09 | 163,281 | +0.08(+0.80%) |
May 06, 2021 | 9.990 | 10.04 | 9.970 | 10.01 | 89,168 | +0.03(+0.30%) |
May 05, 2021 | 10.02 | 10.02 | 9.980 | 9.980 | 211,518 | -0.02(-0.20%) |
May 04, 2021 | 10.05 | 10.09 | 9.980 | 10.00 | 46,018 | +0.00(+0.00%) |
May 03, 2021 | 10.00 | 10.04 | 9.980 | 10.000 | 128,622 | +0.02(+0.20%) |
Apr 30, 2021 | 10.10 | 10.10 | 9.950 | 9.980 | 171,600 | -0.03(-0.30%) |
Apr 29, 2021 | 10.05 | 10.20 | 10.00 | 10.01 | 74,762 | -0.08(-0.79%) |
Apr 28, 2021 | 10.01 | 10.09 | 10.01 | 10.09 | 4,284 | +0.02(+0.20%) |
Apr 27, 2021 | 9.990 | 10.15 | 9.990 | 10.07 | 26,753 | +0.07(+0.70%) |
Apr 26, 2021 | 9.980 | 10.10 | 9.970 | 10.00 | 96,608 | +0.03(+0.30%) |
Apr 23, 2021 | 10.02 | 10.02 | 9.960 | 9.970 | 13,100 | -0.01(-0.10%) |
Apr 22, 2021 | 9.970 | 10.00 | 9.943 | 9.980 | 19,243 | +0.04(+0.40%) |
Apr 21, 2021 | 10.00 | 10.01 | 9.910 | 9.940 | 105,838 | -0.06(-0.60%) |
Apr 20, 2021 | 10.05 | 10.05 | 10.00 | 10.00 | 4,349 | -0.02(-0.20%) |
Apr 19, 2021 | 10.06 | 10.09 | 10.00 | 10.02 | 61,888 | -0.04(-0.40%) |
Apr 16, 2021 | 10.10 | 10.28 | 10.02 | 10.06 | 65,000 | +0.00(+0.00%) |
Apr 15, 2021 | 10.22 | 10.29 | 10.06 | 10.06 | 117,434 | -0.19(-1.85%) |
Apr 14, 2021 | 10.18 | 10.29 | 10.16 | 10.25 | 21,529 | +0.06(+0.62%) |
Apr 13, 2021 | 10.15 | 10.19 | 10.05 | 10.19 | 56,011 | +0.09(+0.86%) |
Apr 12, 2021 | 10.07 | 10.15 | 10.06 | 10.10 | 78,255 | -0.03(-0.30%) |
Apr 09, 2021 | 10.17 | 10.30 | 10.05 | 10.13 | 10,700 | +0.08(+0.80%) |
Apr 08, 2021 | 9.950 | 10.10 | 9.950 | 10.05 | 132,640 | +0.12(+1.21%) |
Apr 07, 2021 | 9.950 | 9.990 | 9.886 | 9.930 | 43,100 | -0.05(-0.50%) |
Apr 06, 2021 | 9.920 | 10.20 | 9.900 | 9.980 | 123,852 | +0.04(+0.40%) |
Apr 05, 2021 | 10.00 | 10.01 | 9.900 | 9.940 | 48,667 | -0.04(-0.40%) |
Apr 01, 2021 | 9.950 | 10.00 | 9.880 | 9.980 | 39,100 | +0.07(+0.71%) |
Mar 31, 2021 | 10.00 | 10.01 | 9.840 | 9.910 | 83,859 | -0.06(-0.60%) |
Mar 30, 2021 | 10.00 | 10.03 | 9.860 | 9.970 | 53,542 | -0.03(-0.30%) |
Mar 29, 2021 | 9.970 | 10.00 | 9.920 | 10.00 | 129,263 | +0.08(+0.81%) |
Mar 26, 2021 | 10.00 | 10.04 | 9.500 | 9.920 | 162,600 | +0.05(+0.50%) |
Mar 25, 2021 | 9.980 | 9.997 | 9.830 | 9.871 | 90,287 | -0.12(-1.19%) |
Mar 24, 2021 | 10.00 | 10.00 | 9.830 | 9.990 | 86,007 | +0.05(+0.50%) |
Mar 23, 2021 | 10.02 | 10.06 | 9.850 | 9.940 | 327,403 | +0.23(+2.37%) |
Mar 22, 2021 | 10.05 | 10.12 | 9.710 | 9.710 | 33,567 | -0.37(-3.67%) |
Mar 19, 2021 | 10.20 | 10.20 | 10.03 | 10.08 | 105,000 | +0.02(+0.20%) |
Mar 18, 2021 | 10.12 | 10.22 | 10.05 | 10.06 | 95,489 | -0.14(-1.37%) |
Mar 17, 2021 | 10.25 | 10.30 | 10.10 | 10.20 | 138,403 | -0.00(-0.00%) |
Mar 16, 2021 | 10.31 | 10.42 | 10.17 | 10.20 | 96,081 | -0.11(-1.07%) |
Mar 15, 2021 | 10.32 | 10.44 | 10.01 | 10.31 | 78,466 | -0.01(-0.10%) |
Mar 12, 2021 | 10.14 | 10.34 | 10.00 | 10.32 | 55,300 | +0.24(+2.38%) |
Mar 11, 2021 | 10.04 | 10.28 | 10.00 | 10.08 | 45,816 | +0.07(+0.70%) |
Mar 10, 2021 | 10.10 | 10.22 | 9.860 | 10.01 | 293,459 | -0.01(-0.05%) |
Mar 09, 2021 | 10.05 | 10.12 | 9.940 | 10.02 | 43,914 | +0.07(+0.65%) |
Mar 08, 2021 | 10.09 | 10.09 | 9.900 | 9.950 | 63,116 | -0.05(-0.50%) |
Mar 05, 2021 | 10.08 | 10.14 | 9.920 | 10.00 | 261,000 | -0.08(-0.79%) |
Mar 04, 2021 | 10.11 | 10.50 | 9.870 | 10.08 | 323,987 | -0.04(-0.40%) |
Mar 03, 2021 | 10.69 | 10.76 | 10.00 | 10.12 | 506,169 | -0.16(-1.56%) |
Mar 02, 2021 | 10.81 | 11.10 | 10.15 | 10.28 | 139,774 | -0.47(-4.37%) |