Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.910 | 9.915 | 9.890 | 9.900 | 302,291 | +0.00(+0.00%) |
May 27, 2021 | 9.910 | 9.920 | 9.900 | 9.900 | 641,837 | +0.00(+0.00%) |
May 26, 2021 | 9.920 | 9.920 | 9.900 | 9.900 | 161,767 | -0.01(-0.10%) |
May 25, 2021 | 9.900 | 9.920 | 9.900 | 9.910 | 160,632 | +0.01(+0.10%) |
May 24, 2021 | 9.900 | 9.920 | 9.890 | 9.900 | 614,689 | +0.00(+0.00%) |
May 21, 2021 | 9.920 | 9.920 | 9.900 | 9.900 | 1,554,819 | -0.02(-0.20%) |
May 20, 2021 | 9.930 | 9.930 | 9.900 | 9.920 | 81,150 | +0.00(+0.00%) |
May 19, 2021 | 9.910 | 9.930 | 9.910 | 9.920 | 43,373 | -0.01(-0.10%) |
May 18, 2021 | 9.910 | 9.930 | 9.900 | 9.930 | 448,489 | +0.01(+0.10%) |
May 17, 2021 | 9.880 | 9.930 | 9.880 | 9.920 | 37,598 | +0.02(+0.20%) |
May 14, 2021 | 9.900 | 9.930 | 9.900 | 9.900 | 224,686 | +0.00(+0.00%) |
May 13, 2021 | 9.910 | 9.920 | 9.890 | 9.900 | 482,106 | +0.01(+0.10%) |
May 12, 2021 | 9.890 | 9.910 | 9.860 | 9.890 | 626,429 | -0.02(-0.20%) |
May 11, 2021 | 9.880 | 9.920 | 9.870 | 9.910 | 56,609 | -0.04(-0.40%) |
May 10, 2021 | 9.990 | 9.990 | 9.930 | 9.950 | 176,038 | -0.04(-0.40%) |
May 07, 2021 | 9.950 | 9.990 | 9.900 | 9.990 | 75,653 | +0.04(+0.40%) |
May 06, 2021 | 9.920 | 9.960 | 9.880 | 9.950 | 94,596 | +0.02(+0.25%) |
May 05, 2021 | 9.950 | 9.990 | 9.920 | 9.925 | 63,746 | -0.05(-0.55%) |
May 04, 2021 | 9.940 | 9.990 | 9.920 | 9.980 | 130,388 | +0.06(+0.60%) |
May 03, 2021 | 9.950 | 9.990 | 9.920 | 9.920 | 90,426 | -0.02(-0.20%) |
Apr 30, 2021 | 9.950 | 9.980 | 9.920 | 9.940 | 36,000 | -0.03(-0.30%) |
Apr 29, 2021 | 9.990 | 9.990 | 9.950 | 9.970 | 19,670 | -0.02(-0.20%) |
Apr 28, 2021 | 9.950 | 10.00 | 9.930 | 9.990 | 663,837 | +0.03(+0.30%) |
Apr 27, 2021 | 9.900 | 10.00 | 9.900 | 9.960 | 603,193 | +0.00(+0.00%) |
Apr 26, 2021 | 9.970 | 9.980 | 9.920 | 9.960 | 218,341 | +0.00(+0.00%) |
Apr 23, 2021 | 9.920 | 9.970 | 9.890 | 9.960 | 455,400 | +0.05(+0.50%) |
Apr 22, 2021 | 9.900 | 9.950 | 9.870 | 9.910 | 159,766 | +0.01(+0.10%) |
Apr 21, 2021 | 9.890 | 9.910 | 9.885 | 9.900 | 213,157 | +0.02(+0.20%) |
Apr 20, 2021 | 9.900 | 9.930 | 9.880 | 9.880 | 275,037 | -0.04(-0.40%) |
Apr 19, 2021 | 9.880 | 9.924 | 9.880 | 9.920 | 90,856 | +0.04(+0.40%) |
Apr 16, 2021 | 9.920 | 9.940 | 9.880 | 9.880 | 202,600 | -0.04(-0.40%) |
Apr 15, 2021 | 9.920 | 9.955 | 9.920 | 9.920 | 138,022 | -0.01(-0.10%) |
Apr 14, 2021 | 9.920 | 9.960 | 9.920 | 9.930 | 65,438 | -0.02(-0.20%) |
Apr 13, 2021 | 9.960 | 9.960 | 9.920 | 9.950 | 257,355 | +0.02(+0.20%) |
Apr 12, 2021 | 9.950 | 9.970 | 9.920 | 9.930 | 122,909 | -0.04(-0.40%) |
Apr 09, 2021 | 9.940 | 9.970 | 9.930 | 9.970 | 43,900 | +0.01(+0.10%) |
Apr 08, 2021 | 9.960 | 9.990 | 9.930 | 9.960 | 141,096 | +0.04(+0.40%) |
Apr 07, 2021 | 9.920 | 9.930 | 9.900 | 9.920 | 196,263 | -0.03(-0.30%) |
Apr 06, 2021 | 9.930 | 9.980 | 9.900 | 9.950 | 299,806 | +0.02(+0.20%) |
Apr 05, 2021 | 9.980 | 9.980 | 9.900 | 9.930 | 172,859 | +0.03(+0.30%) |
Apr 01, 2021 | 9.920 | 9.990 | 9.900 | 9.900 | 250,600 | +0.00(+0.00%) |
Mar 31, 2021 | 9.900 | 9.925 | 9.880 | 9.900 | 302,092 | +0.01(+0.10%) |
Mar 30, 2021 | 9.900 | 9.920 | 9.880 | 9.890 | 1,091,910 | -0.02(-0.20%) |
Mar 29, 2021 | 9.900 | 9.950 | 9.900 | 9.910 | 250,000 | +0.00(+0.00%) |
Mar 26, 2021 | 9.900 | 9.940 | 9.900 | 9.910 | 615,200 | +0.01(+0.10%) |
Mar 25, 2021 | 9.800 | 9.940 | 9.709 | 9.900 | 2,640,284 | +0.08(+0.81%) |
Mar 24, 2021 | 9.880 | 9.900 | 9.730 | 9.820 | 882,559 | -0.06(-0.61%) |
Mar 23, 2021 | 9.860 | 9.920 | 9.820 | 9.880 | 497,662 | +0.00(+0.00%) |
Mar 22, 2021 | 9.860 | 9.920 | 9.860 | 9.880 | 595,147 | +0.00(+0.00%) |
Mar 19, 2021 | 9.920 | 9.940 | 9.870 | 9.880 | 1,112,900 | -0.03(-0.30%) |
Mar 18, 2021 | 9.940 | 9.940 | 9.895 | 9.910 | 2,537,269 | -0.02(-0.20%) |
Mar 17, 2021 | 9.950 | 9.950 | 9.920 | 9.930 | 306,471 | -0.01(-0.10%) |
Mar 16, 2021 | 9.920 | 9.960 | 9.900 | 9.940 | 63,775 | -0.01(-0.10%) |
Mar 15, 2021 | 9.950 | 9.950 | 9.900 | 9.950 | 185,428 | +0.00(+0.00%) |
Mar 12, 2021 | 9.940 | 9.950 | 9.880 | 9.950 | 110,800 | +0.03(+0.30%) |
Mar 11, 2021 | 9.950 | 9.990 | 9.900 | 9.920 | 347,673 | -0.02(-0.20%) |
Mar 10, 2021 | 9.974 | 9.975 | 9.910 | 9.940 | 256,840 | -0.01(-0.10%) |
Mar 09, 2021 | 10.00 | 10.00 | 9.910 | 9.950 | 321,015 | +0.00(+0.00%) |
Mar 08, 2021 | 10.00 | 10.00 | 9.900 | 9.950 | 234,723 | -0.03(-0.30%) |
Mar 05, 2021 | 9.950 | 10.00 | 9.871 | 9.980 | 1,691,300 | +0.04(+0.40%) |
Mar 04, 2021 | 9.900 | 10.02 | 9.870 | 9.940 | 2,081,707 | +0.04(+0.40%) |
Mar 03, 2021 | 10.00 | 10.00 | 9.860 | 9.900 | 4,720,623 | -0.02(-0.20%) |
Mar 02, 2021 | 10.14 | 10.20 | 9.860 | 9.920 | 13,591,122 | -0.67(-6.33%) |